Schroder Real Estate Investment Trust Limited - SREI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	51.8	51.2	51.2	52.2	51	568,752
August 14, 2025	51	51.5	51.5	51.7	50.99	506,163
August 13, 2025	53.8	51.7	50.8	53.8	51.7	1.54M
August 12, 2025	53.8	51.7	50.8	53.8	51.7	1.28M
August 11, 2025	53.18	52.3	51.39	53.5	52	576,337
August 08, 2025	53.8	52	51.09	53.8	51.73	747,959
August 07, 2025	54	52.3	51.39	54	52	1.58M
August 06, 2025	52.83	52	51.09	54	51.83	1.33M
August 05, 2025	52.86	52.5	51.59	54.3	52.1	1.35M
August 04, 2025	52.97	52.5	51.59	53.1	52	2.16M
August 01, 2025	52.5	52	51.09	52.7	51.8	791,696
July 31, 2025	52.5	52.2	51.29	53.5	52.2	928,768
July 30, 2025	55.4	52.3	51.39	55.4	52.3	639,227
July 29, 2025	55.4	53.4	52.47	55.4	53	928,485
July 28, 2025	54.7	53.3	52.37	54.7	53.3	899,473
July 25, 2025	55.6	53.8	53.8	55.6	53.4	615,520
July 24, 2025	55.1	53.7	53.7	55.1	53.3	716,273
July 23, 2025	53.7	53.8	53.8	54.7	53.3	492,621
July 22, 2025	54.2	53.7	53.7	54.2	53.5	2.43M
July 21, 2025	54.49	54.2	54.2	55.3	53.5	647,634
July 18, 2025	54	53.5	53.5	54.4	53.2	1.7M
July 17, 2025	54.5	53.5	53.5	54.57	53.5	482,546
July 16, 2025	54.5	53.4	53.4	54.6	53.4	1.41M
July 15, 2025	54.4	53.9	53.9	54.6	53.9	506,368
July 14, 2025	53.48	54.1	54.1	54.5	53.2	440,510
July 11, 2025	54.31	53.8	53.8	54.6	53.4	688,443
July 10, 2025	54.5	54.1	54.1	54.5	53.75	818,458
July 09, 2025	53.2	54.2	54.2	54.51	53.2	1.06M
July 08, 2025	55	54.3	54.3	55	54.1	1.57M
July 07, 2025	56.2	54.8	54.8	56.2	54.4	733,182
July 04, 2025	53.9	54.5	54.5	55.2	53.9	525,123
July 03, 2025	55.5	55	55	55.5	53.5	766,600
July 02, 2025	56	53.8	53.8	56	53.5	802,617
July 01, 2025	54.2	54.7	54.7	56.1	54.2	1.83M
June 30, 2025	54.2	54.2	54.2	56	54.2	790,038
June 27, 2025	55.7	54.8	54.8	56	53.4	8.39M
June 26, 2025	56.1	55.1	55.1	56.1	54.28	333,383
June 25, 2025	55.48	54.7	54.7	56.1	53.5	492,233
June 24, 2025	54.6	55.1	55.1	56	54.5	1.43M
June 23, 2025	55	55	55	55.6	53.6	1.19M
June 20, 2025	51.9	54	54	54.13	51.2	19.38M
June 19, 2025	52	52	52	53.8	52	694,088
June 18, 2025	53.26	53.4	52.5	54	53.26	1.54M
June 17, 2025	53.63	53.6	52.7	54	53.1	1.71M
June 16, 2025	53.82	53.8	52.9	54	53	2.2M
June 13, 2025	54	54	54	54	52.13	967,035
June 12, 2025	53.52	53.2	53.2	53.9	51.6	1.04M
June 11, 2025	53.09	52.3	52.3	53.8	52.3	919,647
June 10, 2025	53.2	53	53	53.2	52.4	541,617
June 09, 2025	53.29	52.6	52.6	53.4	52.4	2.1M
June 06, 2025	53.4	53	53	53.4	52.1	2.1M
June 05, 2025	53.2	53	53	53.2	51.2	5.35M
June 04, 2025	53	52.6	52.6	53	50.7	368,587
June 03, 2025	52.7	53.2	53.2	53.2	51.21	404,243
June 02, 2025	50.72	51.8	51.8	52.6	50.72	562,263
May 30, 2025	51.1	52.1	52.1	52.5	51.1	898,594
May 29, 2025	51.9	51.8	51.8	51.9	51	1.17M
May 28, 2025	51.3	51.3	51.3	52	51	968,818
May 27, 2025	51.5	51.6	51.6	52	50.6	432,061
May 23, 2025	52	50.5	50.5	52	50.1	846,992

Schroder Real Estate Investment Trust Limited (SREI.L) LSE