Schroder Real Estate Investment Trust Limited (LON:SREI)
London · Delayed Price · Currency is GBP · Price in GBX 48.15
+0.35 (0.73%)
May 22, 2026, 4:35 PM GMT
LON:SREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 47.80 | 48.75 | 47.45 | 48.15 | 48.15 | 0.73% | 619,510 |
| May 21, 2026 | 46.50 | 48.10 | 46.21 | 47.80 | 47.80 | -0.21% | 1,425,969 |
| May 20, 2026 | 47.50 | 47.90 | 46.50 | 47.90 | 47.90 | 1.91% | 1,563,188 |
| May 19, 2026 | 45.90 | 48.08 | 45.90 | 47.00 | 47.00 | 0.21% | 2,294,062 |
| May 18, 2026 | 46.55 | 48.35 | 45.80 | 46.90 | 46.90 | - | 939,721 |
| May 15, 2026 | 47.60 | 47.95 | 46.30 | 46.90 | 46.90 | 0.21% | 923,427 |
| May 14, 2026 | 47.00 | 47.65 | 46.70 | 46.80 | 46.80 | -0.43% | 1,016,730 |
| May 13, 2026 | 46.60 | 47.00 | 45.86 | 47.00 | 47.00 | 2.62% | 1,359,753 |
| May 12, 2026 | 47.40 | 49.65 | 44.65 | 45.80 | 45.80 | -5.18% | 3,771,963 |
| May 11, 2026 | 47.80 | 49.85 | 47.35 | 48.30 | 48.30 | 1.26% | 692,371 |
| May 8, 2026 | 47.70 | 49.90 | 47.30 | 47.70 | 47.70 | -0.62% | 1,585,786 |
| May 7, 2026 | 49.95 | 50.50 | 47.70 | 48.00 | 48.00 | -1.44% | 553,794 |
| May 6, 2026 | 49.00 | 50.70 | 48.25 | 48.70 | 48.70 | 1.14% | 1,090,582 |
| May 5, 2026 | 50.80 | 50.80 | 48.00 | 48.15 | 48.15 | -3.22% | 826,947 |
| May 1, 2026 | 49.50 | 49.75 | 47.10 | 49.75 | 49.75 | 3.97% | 1,148,570 |
| Apr 30, 2026 | 46.85 | 49.60 | 46.85 | 47.85 | 47.85 | 1.48% | 1,164,502 |
| Apr 29, 2026 | 47.20 | 49.60 | 46.85 | 47.15 | 47.15 | -0.74% | 706,209 |
| Apr 28, 2026 | 48.00 | 50.30 | 47.20 | 47.50 | 47.50 | -0.63% | 1,109,565 |
| Apr 27, 2026 | 48.50 | 50.70 | 47.75 | 47.80 | 47.80 | -1.34% | 1,104,122 |
| Apr 24, 2026 | 49.20 | 50.60 | 48.40 | 48.45 | 48.45 | -2.61% | 813,969 |
| Apr 23, 2026 | 49.05 | 50.60 | 49.05 | 49.75 | 49.75 | 0.71% | 553,110 |
| Apr 22, 2026 | 49.60 | 50.80 | 49.20 | 49.40 | 49.40 | -2.18% | 1,040,398 |
| Apr 21, 2026 | 49.65 | 50.80 | 49.65 | 50.50 | 50.50 | -0.20% | 598,784 |
| Apr 20, 2026 | 50.60 | 51.90 | 49.15 | 50.60 | 50.60 | -0.78% | 1,007,167 |
| Apr 17, 2026 | 50.60 | 51.30 | 49.05 | 51.00 | 51.00 | 0.99% | 1,578,605 |
| Apr 16, 2026 | 51.30 | 51.30 | 49.45 | 50.50 | 50.50 | -0.98% | 1,688,209 |
| Apr 15, 2026 | 50.00 | 51.30 | 49.60 | 51.00 | 51.00 | 2.00% | 976,844 |
| Apr 14, 2026 | 48.60 | 50.81 | 48.50 | 50.00 | 50.00 | 1.63% | 1,397,889 |
| Apr 13, 2026 | 48.60 | 49.85 | 48.10 | 49.20 | 49.20 | -1.01% | 2,491,768 |
| Apr 10, 2026 | 49.50 | 50.30 | 48.65 | 49.70 | 49.70 | 1.43% | 948,749 |
| Apr 9, 2026 | 48.05 | 50.30 | 48.05 | 49.00 | 49.00 | -0.71% | 1,035,169 |
| Apr 8, 2026 | 49.40 | 50.10 | 47.35 | 49.35 | 49.35 | 3.35% | 1,390,981 |
| Apr 7, 2026 | 49.00 | 49.00 | 46.80 | 47.75 | 47.75 | -0.21% | 1,092,683 |
| Apr 2, 2026 | 47.75 | 49.00 | 47.05 | 47.85 | 47.85 | -1.64% | 576,564 |
| Apr 1, 2026 | 49.00 | 49.05 | 47.05 | 48.65 | 48.65 | 2.53% | 744,152 |
| Mar 31, 2026 | 46.45 | 48.35 | 45.15 | 47.45 | 47.45 | 2.93% | 2,203,653 |
| Mar 30, 2026 | 45.85 | 48.30 | 45.10 | 46.10 | 46.10 | 0.22% | 938,607 |
| Mar 27, 2026 | 46.30 | 48.70 | 45.50 | 46.00 | 46.00 | -1.18% | 1,666,267 |
| Mar 26, 2026 | 49.30 | 49.35 | 46.00 | 46.55 | 46.55 | -2.10% | 2,385,772 |
| Mar 25, 2026 | 49.30 | 49.30 | 47.20 | 47.55 | 47.55 | - | 1,567,165 |
| Mar 24, 2026 | 47.60 | 49.43 | 47.50 | 47.55 | 47.55 | -1.65% | 1,350,193 |
| Mar 23, 2026 | 48.50 | 49.45 | 45.72 | 48.35 | 48.35 | 1.15% | 2,367,615 |
| Mar 20, 2026 | 50.00 | 50.30 | 47.80 | 47.80 | 47.80 | -3.82% | 2,909,952 |
| Mar 19, 2026 | 50.10 | 51.00 | 49.30 | 49.70 | 49.70 | -1.97% | 1,162,790 |
| Mar 18, 2026 | 51.10 | 51.90 | 50.20 | 50.70 | 50.70 | -0.20% | 469,085 |
| Mar 17, 2026 | 50.70 | 51.80 | 50.25 | 50.80 | 50.80 | 0.40% | 882,349 |
| Mar 16, 2026 | 50.90 | 51.01 | 49.15 | 50.60 | 50.60 | - | 699,451 |
| Mar 13, 2026 | 50.10 | 51.10 | 49.35 | 50.60 | 50.60 | -0.59% | 1,580,127 |
| Mar 12, 2026 | 51.70 | 51.94 | 50.45 | 50.90 | 50.90 | -0.98% | 1,037,519 |
| Mar 11, 2026 | 53.00 | 53.00 | 51.28 | 52.30 | 51.40 | 0.58% | 786,172 |