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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56	54.7	54.7	56	54.4	962,325
February 19, 2026	57	54	54	57	53.6	2.85M
February 18, 2026	58	55.9	55.9	58	55.2	1.17M
February 17, 2026	55.51	56	56	56	55.2	1.76M
February 16, 2026	56.9	55.5	55.5	56.9	55.3	1.1M
February 13, 2026	55.2	55.8	55.8	56.5	55.01	1.79M
February 12, 2026	56.47	55.4	55.4	57.9	55.2	1.21M
February 11, 2026	56	56.2	56.2	56.26	55.5	447,971
February 10, 2026	56.39	56	56	56.5	55.2	812,732
February 09, 2026	56.53	56	56	57	56	573,108
February 06, 2026	56.31	55.9	55.9	57.4	55.5	781,842
February 05, 2026	56.1	56.2	56.2	56.2	55.5	320,398
February 04, 2026	55.61	56.3	56.3	56.5	55.55	1.15M
February 03, 2026	55.8	56.1	56.1	57.4	55.7	875,015
February 02, 2026	55.7	55.9	55.9	57.2	55.7	451,855
January 30, 2026	55.6	56.2	56.2	56.8	54.46	865,075
January 29, 2026	56.9	55.7	55.7	56.9	55.5	6.84M
January 28, 2026	57.4	56.1	56.1	57.4	55.7	1.63M
January 27, 2026	56.1	56.3	56.3	57.2	55.5	795,056
January 26, 2026	55.64	56.1	56.1	57.4	55.4	1.22M
January 23, 2026	56.6	55.8	55.8	57.5	55.8	450,753
January 22, 2026	57.4	55.6	55.6	57.4	55.4	547,423
January 21, 2026	57.4	56	56	57.4	55.5	262,308
January 20, 2026	56	56	56	56.8	55.5	563,452
January 19, 2026	55.5	56.5	56.5	57.1	55.5	536,268
January 16, 2026	58.2	55.9	55.9	58.4	55.9	991,442
January 15, 2026	55	57.6	57.6	58.1	55	611,791
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

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