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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	55	57.2	57.2	58	55	733,780
January 13, 2026	57.17	56.7	56.7	59.09	55.1	1.25M
January 12, 2026	54.75	56.9	56.9	57.5	53.9	902,144
January 09, 2026	56.2	56.2	56.2	56.2	55.1	447,843
January 08, 2026	54	56	56	56	54	1.48M
January 07, 2026	54.5	54.3	54.3	55.4	53.6	1.3M
January 06, 2026	54.6	54.1	54.1	54.6	53.6	664,117
January 05, 2026	54	53.7	53.7	54.5	53.5	690,846
January 02, 2026	53.3	54.3	54.3	54.6	53.3	493,062
December 31, 2025	53.3	54.3	54.3	54.5	53.3	73,550
December 30, 2025	53.08	53.4	53.4	54.5	52.29	808,581
December 29, 2025	53.6	53	53	55.18	52.9	648,461
December 24, 2025	53.04	53.9	53.9	54.4	52.9	520,270
December 23, 2025	52.8	54	54	56.1	52.8	445,866
December 22, 2025	54	53.6	53.6	56.1	52.9	658,128
December 19, 2025	52.8	54	54	55.9	52.8	2.33M
December 18, 2025	54.9	53.8	53.8	54.9	53.4	1.17M
December 17, 2025	52.8	53.7	53.7	54.1	52.8	1.11M
December 16, 2025	56.1	53.3	53.3	56.1	52.6	855,596
December 15, 2025	53.19	52.6	52.6	55.9	52.6	343,169
December 12, 2025	52.86	53.7	53.7	55.9	52.86	564,880
December 11, 2025	53.1	54	54	54.3	53.1	526,529
December 10, 2025	52.8	53.5	53.5	56.1	52.8	1.61M
December 09, 2025	54	54	54	55.6	54	550,860
December 08, 2025	55.25	54.4	54.4	55.9	54.3	531,044
December 05, 2025	52.5	54.6	54.6	55.4	52.5	773,297
December 04, 2025	56.2	54.8	54.8	56.2	54.33	1.68M
December 03, 2025	54.7	55.2	55.19	55.9	54.64	1.18M
December 02, 2025	53.9	54.7	54.69	56	53.37	1.07M
December 01, 2025	56.1	54.2	54.19	56.1	53.3	925,441
November 28, 2025	56.5	54.4	54.4	56.5	54.4	513,933
November 27, 2025	54.6	54.9	54.9	55.3	53.8	505,433
November 26, 2025	54.4	54.7	54.7	54.8	53.51	2.11M
November 25, 2025	53.71	53.6	53.6	54.3	53.07	941,089
November 24, 2025	53	53.6	53.6	54.4	53	1.22M
November 21, 2025	52.74	53.8	53.8	54.4	52.74	720,405
November 20, 2025	51.8	53.8	53.8	54.6	51.8	743,639
November 19, 2025	53.52	53.6	53.6	54.4	51.9	7.38M
November 18, 2025	54	54	54	54	52	2.92M
November 17, 2025	54.48	53.7	53.7	54.7	52.8	1.6M
November 14, 2025	54.72	54	54	54.9	52.87	2.25M
November 13, 2025	54.08	54.5	54.5	55.7	53.14	4.23M
November 12, 2025	53.89	53.6	53.6	54.9	53.4	1.13M
November 11, 2025	52.4	54.3	54.3	55.2	52.4	2.27M
November 10, 2025	55.4	54.4	54.4	55.5	52.6	1.93M
November 07, 2025	55.4	54.5	54.5	55.4	53.4	546,126
November 06, 2025	54.2	54.2	54.2	55	53.75	10.89M
November 05, 2025	56	53.8	53.8	56	53.3	1.39M
November 04, 2025	53.65	53.8	53.8	54.8	52.9	1.66M
November 03, 2025	55.7	54	54	55.7	53.4	840,491
October 31, 2025	52.4	54.5	54.5	55.3	52.4	959,617
October 30, 2025	54.5	54.6	54.6	54.8	53.2	1.15M
October 29, 2025	55.4	54.5	54.5	55.8	53.4	519,992
October 28, 2025	54.28	54.4	54.4	55.3	53.4	3.28M
October 27, 2025	53.7	54	54	55.5	53.1	1.45M
October 24, 2025	55.06	54	54	56	53.4	1.82M
October 23, 2025	53.5	55.2	55.2	56	52.8	2.75M
October 22, 2025	53.2	53.5	53.5	53.5	52.1	782,795
October 21, 2025	51.8	52.16	52.16	53	51.7	1.09M
October 20, 2025	47.62	52	52	52	47.5	29.99M

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