Schroder Real Estate Invest Ord (SREI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:19PM BST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.00 | 45.64 | 44.60 | 45.40 | 45.40 | 1,493,873 |
| 21 June 2024 | 45.10 | 46.30 | 44.60 | 45.20 | 45.20 | 1,276,074 |
| 20 June 2024 | 45.40 | 45.40 | 44.60 | 45.00 | 45.00 | 1,817,509 |
| 19 June 2024 | 45.40 | 45.40 | 44.40 | 45.00 | 45.00 | 989,425 |
| 18 June 2024 | 44.20 | 45.02 | 43.90 | 44.90 | 44.90 | 3,661,848 |
| 17 June 2024 | 44.50 | 46.01 | 43.90 | 44.00 | 44.00 | 3,617,557 |
| 14 June 2024 | 44.20 | 44.90 | 43.98 | 44.50 | 44.50 | 612,447 |
| 13 June 2024 | 45.10 | 45.50 | 43.90 | 44.00 | 44.00 | 1,217,966 |
| 12 June 2024 | 45.50 | 46.63 | 45.20 | 45.90 | 45.90 | 2,238,010 |
| 11 June 2024 | 44.00 | 46.90 | 43.60 | 45.80 | 45.80 | 6,426,462 |
| 10 June 2024 | 44.60 | 44.70 | 43.60 | 44.30 | 44.30 | 969,028 |
| 07 June 2024 | 43.50 | 44.50 | 43.10 | 44.00 | 44.00 | 507,084 |
| 06 June 2024 | 43.00 | 44.50 | 43.00 | 44.30 | 44.30 | 1,212,453 |
| 05 June 2024 | 44.80 | 44.80 | 42.40 | 43.40 | 43.40 | 816,417 |
| 04 June 2024 | 43.00 | 43.89 | 42.40 | 42.40 | 42.40 | 724,757 |
| 03 June 2024 | 44.00 | 44.40 | 43.00 | 43.00 | 43.00 | 587,928 |
| 31 May 2024 | 42.00 | 43.50 | 42.00 | 43.10 | 43.10 | 594,802 |
| 30 May 2024 | 42.00 | 44.10 | 42.00 | 43.00 | 43.00 | 849,385 |
| 29 May 2024 | 42.00 | 44.20 | 41.90 | 42.70 | 42.70 | 2,108,868 |
| 28 May 2024 | 43.00 | 44.40 | 42.20 | 42.20 | 42.20 | 846,151 |
| 24 May 2024 | 42.80 | 43.60 | 42.40 | 42.40 | 42.40 | 986,373 |
| 23 May 2024 | 42.90 | 44.28 | 42.30 | 43.20 | 43.20 | 1,312,961 |
| 22 May 2024 | 43.80 | 44.50 | 43.20 | 44.50 | 44.50 | 292,742 |
| 21 May 2024 | 44.00 | 45.20 | 43.80 | 43.80 | 43.80 | 249,081 |
| 20 May 2024 | 44.50 | 45.90 | 44.10 | 44.10 | 44.10 | 768,661 |
| 17 May 2024 | 44.70 | 46.00 | 44.50 | 44.90 | 44.90 | 494,901 |
| 16 May 2024 | 45.20 | 47.00 | 45.00 | 45.00 | 45.00 | 1,493,857 |
| 15 May 2024 | 44.80 | 46.90 | 44.80 | 44.90 | 44.90 | 486,408 |
| 14 May 2024 | 44.80 | 46.50 | 44.80 | 44.90 | 44.90 | 470,679 |
| 13 May 2024 | 45.90 | 46.80 | 44.80 | 44.90 | 44.90 | 757,564 |
| 10 May 2024 | 44.80 | 46.70 | 44.80 | 44.80 | 44.80 | 833,880 |
| 09 May 2024 | 45.50 | 46.19 | 45.00 | 45.60 | 45.60 | 598,737 |
| 08 May 2024 | 46.00 | 46.70 | 44.90 | 44.90 | 44.90 | 596,477 |
| 07 May 2024 | 45.80 | 46.44 | 45.00 | 45.40 | 45.40 | 666,851 |
| 03 May 2024 | 44.00 | 45.20 | 44.00 | 44.80 | 44.80 | 1,413,743 |
| 02 May 2024 | 44.40 | 44.60 | 43.60 | 44.60 | 44.60 | 976,351 |
| 01 May 2024 | 42.50 | 44.70 | 42.50 | 44.10 | 44.10 | 424,341 |
| 30 Apr 2024 | 44.30 | 44.70 | 43.55 | 44.40 | 44.40 | 375,888 |
| 29 Apr 2024 | 43.60 | 44.60 | 43.20 | 44.00 | 44.00 | 1,239,353 |
| 26 Apr 2024 | 43.50 | 44.00 | 42.70 | 43.80 | 43.80 | 421,282 |
| 25 Apr 2024 | 43.00 | 44.44 | 42.50 | 43.60 | 43.60 | 496,593 |
| 24 Apr 2024 | 44.40 | 44.90 | 42.43 | 43.30 | 43.30 | 851,078 |
| 23 Apr 2024 | 44.30 | 45.19 | 43.30 | 44.80 | 44.80 | 1,326,665 |
| 22 Apr 2024 | 43.40 | 44.60 | 42.30 | 43.40 | 43.40 | 1,627,863 |
| 19 Apr 2024 | 42.10 | 43.40 | 42.10 | 42.60 | 42.60 | 774,828 |
| 18 Apr 2024 | 43.40 | 43.50 | 42.30 | 43.20 | 43.20 | 396,697 |
| 17 Apr 2024 | 43.10 | 43.40 | 42.20 | 42.90 | 42.90 | 328,138 |
| 16 Apr 2024 | 43.20 | 44.40 | 42.10 | 42.40 | 42.40 | 663,822 |
| 15 Apr 2024 | 44.00 | 44.50 | 43.50 | 43.50 | 43.50 | 715,819 |
| 12 Apr 2024 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | 723,412 |
| 11 Apr 2024 | 43.80 | 44.69 | 43.30 | 43.30 | 43.30 | 241,796 |
| 10 Apr 2024 | 45.00 | 46.00 | 43.58 | 44.00 | 44.00 | 1,415,848 |
| 09 Apr 2024 | 44.80 | 46.00 | 43.90 | 46.00 | 46.00 | 1,310,793 |
| 08 Apr 2024 | 44.00 | 45.20 | 43.10 | 44.50 | 44.50 | 852,169 |
| 05 Apr 2024 | 43.10 | 44.40 | 43.10 | 43.40 | 43.40 | 607,586 |
| 04 Apr 2024 | 43.00 | 44.10 | 43.61 | 44.00 | 44.00 | 707,369 |
| 03 Apr 2024 | 42.30 | 43.80 | 42.00 | 43.40 | 43.40 | 1,128,873 |
| 02 Apr 2024 | 42.40 | 44.50 | 42.30 | 42.40 | 42.40 | 2,227,743 |
| 28 Mar 2024 | 43.00 | 43.20 | 41.20 | 41.90 | 41.90 | 2,062,844 |
| 27 Mar 2024 | 42.35 | 43.00 | 41.35 | 43.00 | 43.00 | 646,398 |
| 26 Mar 2024 | 41.80 | 42.00 | 41.33 | 41.80 | 41.80 | 430,716 |
| 25 Mar 2024 | 41.50 | 41.92 | 41.44 | 41.65 | 41.65 | 544,104 |
| 22 Mar 2024 | 41.60 | 41.95 | 41.39 | 41.95 | 41.95 | 844,903 |
| 21 Mar 2024 | 41.45 | 42.95 | 41.25 | 41.55 | 41.55 | 1,065,217 |
| 20 Mar 2024 | 42.40 | 43.35 | 41.40 | 41.40 | 41.40 | 545,199 |
| 19 Mar 2024 | 41.70 | 43.10 | 41.44 | 42.00 | 42.00 | 200,566 |
| 18 Mar 2024 | 41.55 | 43.45 | 41.40 | 41.45 | 41.45 | 303,450 |
| 15 Mar 2024 | 42.60 | 44.15 | 41.15 | 41.30 | 41.30 | 1,011,192 |
| 14 Mar 2024 | 42.40 | 43.95 | 42.15 | 42.35 | 42.35 | 391,044 |
| 13 Mar 2024 | 42.40 | 44.20 | 42.15 | 42.15 | 42.15 | 538,092 |
| 12 Mar 2024 | 42.65 | 43.19 | 42.35 | 43.00 | 43.00 | 705,771 |
| 11 Mar 2024 | 42.85 | 43.70 | 42.05 | 42.60 | 42.60 | 689,233 |
| 08 Mar 2024 | 42.50 | 43.70 | 41.05 | 42.90 | 42.90 | 650,488 |
| 07 Mar 2024 | 42.40 | 43.70 | 42.02 | 42.65 | 42.65 | 457,317 |
| 07 Mar 2024 | 0.00836 Dividend | |||||
| 06 Mar 2024 | 43.20 | 43.70 | 42.70 | 43.00 | 42.99 | 739,074 |
| 05 Mar 2024 | 42.85 | 43.70 | 42.33 | 43.20 | 43.19 | 458,142 |
| 04 Mar 2024 | 42.80 | 43.70 | 42.00 | 42.80 | 42.79 | 737,625 |
| 01 Mar 2024 | 41.80 | 43.70 | 41.55 | 42.50 | 42.49 | 1,957,955 |
| 29 Feb 2024 | 42.00 | 43.85 | 41.40 | 41.40 | 41.39 | 1,112,443 |
| 28 Feb 2024 | 44.00 | 44.30 | 41.80 | 43.00 | 42.99 | 763,874 |
| 27 Feb 2024 | 44.00 | 45.30 | 43.10 | 43.20 | 43.19 | 223,881 |
| 26 Feb 2024 | 43.50 | 45.35 | 43.15 | 43.30 | 43.29 | 504,405 |
| 23 Feb 2024 | 44.50 | 46.30 | 43.15 | 43.15 | 43.14 | 2,177,646 |
| 22 Feb 2024 | 45.50 | 45.70 | 44.15 | 44.30 | 44.29 | 737,626 |
| 21 Feb 2024 | 45.05 | 45.65 | 44.30 | 45.10 | 45.09 | 659,726 |
| 20 Feb 2024 | 45.70 | 45.70 | 44.25 | 45.20 | 45.19 | 485,023 |
| 19 Feb 2024 | 45.35 | 45.45 | 44.00 | 45.45 | 45.44 | 275,043 |
| 16 Feb 2024 | 43.70 | 45.35 | 43.70 | 45.35 | 45.34 | 658,755 |
| 15 Feb 2024 | 43.50 | 45.45 | 43.50 | 44.00 | 43.99 | 411,725 |
| 14 Feb 2024 | 43.80 | 44.76 | 43.55 | 43.90 | 43.89 | 766,863 |
| 13 Feb 2024 | 44.05 | 44.95 | 43.20 | 44.00 | 43.99 | 523,403 |
| 12 Feb 2024 | 42.95 | 45.00 | 42.95 | 45.00 | 44.99 | 1,119,566 |
| 09 Feb 2024 | 43.65 | 44.85 | 43.05 | 43.05 | 43.04 | 441,589 |
| 08 Feb 2024 | 43.60 | 44.95 | 43.05 | 43.05 | 43.04 | 474,184 |
| 07 Feb 2024 | 44.05 | 45.65 | 42.80 | 43.25 | 43.24 | 732,229 |
| 06 Feb 2024 | 44.35 | 45.75 | 44.05 | 44.05 | 44.04 | 832,675 |
| 05 Feb 2024 | 45.10 | 46.00 | 44.50 | 44.75 | 44.74 | 595,146 |
| 02 Feb 2024 | 45.40 | 46.70 | 44.30 | 44.70 | 44.69 | 568,875 |
| 01 Feb 2024 | 46.00 | 46.45 | 44.87 | 45.10 | 45.09 | 595,894 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.