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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	48.3	47.9	47.9	48.3	47.05	721,116
October 16, 2025	48	47.9	47.9	48.2	47.69	692,942
October 15, 2025	48.2	47.6	47.6	48.65	47.53	619,390
October 14, 2025	48.4	48.4	48.4	48.6	47.4	2.56M
October 13, 2025	47.05	47.3	47.3	48.6	47	1.26M
October 10, 2025	49.3	47	47	49.3	47	848,066
October 09, 2025	48	47.9	47.9	49.2	47.65	1.22M
October 08, 2025	49.85	48	48	49.85	48	1.09M
October 07, 2025	49.15	48.85	48.85	49.65	48.59	499,125
October 06, 2025	49.14	49.4	49.4	49.65	48.89	1.06M
October 03, 2025	50	49.25	49.25	50.2	49	889,236
October 02, 2025	49.75	49.05	49.05	50.6	49.05	742,072
October 01, 2025	50.4	50.1	50.1	50.6	50.1	529,868
September 30, 2025	50.2	50.3	50.3	50.3	49.15	1.62M
September 29, 2025	49.2	49.6	49.6	50.1	49.1	957,920
September 26, 2025	49.7	49.5	49.5	50.1	49	357,144
September 25, 2025	48.75	49.2	49.2	49.32	48.75	757,097
September 24, 2025	49.5	49.3	49.3	49.5	48.96	411,313
September 23, 2025	48.92	49.1	49.1	49.35	48.8	1.18M
September 22, 2025	49.2	48.9	48.9	49.27	48.65	627,588
September 19, 2025	49	49.5	49.5	49.75	49	923,828
September 18, 2025	49.44	49.4	49.4	50	49.17	516,597
September 17, 2025	49.6	49	49	50	49	822,828
September 16, 2025	50.3	49.5	49.5	50.4	48.8	1.71M
September 15, 2025	48.35	49.7	49.7	49.95	47.87	1.33M
September 12, 2025	48.4	48.4	48.4	48.55	48.2	1.56M

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