Schroder Real Estate Investment Trust Limited (LON:SREI)
London
· Delayed Price · Currency is GBP · Price in GBX 50.40
-2.40 (-4.55%)
Mar 9, 2026, 4:41 PM GMT
LON:SREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.40 | 53.50 | 50.10 | 50.44 | - | -4.48% | 2,032,902 |
| Mar 6, 2026 | 53.90 | 54.34 | 52.50 | 52.80 | 52.80 | -1.68% | 1,293,749 |
| Mar 5, 2026 | 54.60 | 56.90 | 53.70 | 53.70 | 53.70 | -1.29% | 554,899 |
| Mar 4, 2026 | 54.00 | 56.10 | 53.60 | 54.40 | 54.40 | 1.12% | 695,608 |
| Mar 3, 2026 | 55.70 | 56.90 | 53.80 | 53.80 | 53.80 | -3.93% | 855,331 |
| Mar 2, 2026 | 56.50 | 58.20 | 55.30 | 56.00 | 56.00 | -0.36% | 653,789 |
| Feb 27, 2026 | 56.30 | 56.60 | 55.60 | 56.20 | 56.20 | -0.18% | 1,590,744 |
| Feb 26, 2026 | 55.66 | 56.30 | 55.30 | 56.30 | 56.30 | 0.72% | 889,514 |
| Feb 25, 2026 | 56.00 | 57.80 | 55.30 | 55.90 | 55.90 | 0.18% | 719,703 |
| Feb 24, 2026 | 55.60 | 58.00 | 55.40 | 55.80 | 55.80 | 0.90% | 647,979 |
| Feb 23, 2026 | 54.80 | 57.20 | 54.80 | 55.30 | 55.30 | 1.10% | 1,029,718 |
| Feb 20, 2026 | 56.00 | 56.00 | 54.40 | 54.70 | 54.70 | 1.30% | 1,233,181 |
| Feb 19, 2026 | 55.90 | 57.00 | 53.60 | 54.00 | 54.00 | -3.40% | 2,847,532 |
| Feb 18, 2026 | 58.00 | 56.00 | 55.70 | 55.90 | 55.90 | -0.18% | 1,171,469 |
| Feb 17, 2026 | 55.70 | 56.00 | 55.20 | 56.00 | 56.00 | 0.90% | 1,763,767 |
| Feb 16, 2026 | 56.90 | 56.90 | 55.30 | 55.50 | 55.50 | -0.54% | 1,096,849 |
| Feb 13, 2026 | 55.20 | 56.50 | 55.01 | 55.80 | 55.80 | 0.72% | 1,793,563 |
| Feb 12, 2026 | 55.40 | 57.90 | 55.20 | 55.40 | 55.40 | -1.42% | 1,208,661 |
| Feb 11, 2026 | 56.00 | 56.26 | 55.50 | 56.20 | 56.20 | 0.36% | 447,971 |
| Feb 10, 2026 | 55.30 | 56.50 | 55.20 | 56.00 | 56.00 | - | 812,731 |
| Feb 9, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 0.18% | 573,107 |
| Feb 6, 2026 | 55.70 | 57.40 | 55.50 | 55.90 | 55.90 | -0.53% | 781,841 |
| Feb 5, 2026 | 56.10 | 56.20 | 55.50 | 56.20 | 56.20 | -0.18% | 320,395 |
| Feb 4, 2026 | 55.60 | 56.50 | 55.55 | 56.30 | 56.30 | 0.36% | 953,655 |
| Feb 3, 2026 | 55.80 | 57.40 | 55.70 | 56.10 | 56.10 | 0.36% | 875,015 |
| Feb 2, 2026 | 55.70 | 56.70 | 55.70 | 55.90 | 55.90 | -0.53% | 451,855 |
| Jan 30, 2026 | 55.60 | 56.80 | 54.46 | 56.20 | 56.20 | 0.90% | 865,077 |
| Jan 29, 2026 | 55.60 | 56.90 | 55.50 | 55.70 | 55.70 | -0.71% | 747,674 |
| Jan 28, 2026 | 57.40 | 57.20 | 55.70 | 56.10 | 56.10 | -0.36% | 979,778 |
| Jan 27, 2026 | 56.10 | 57.20 | 55.50 | 56.30 | 56.30 | 0.36% | 795,057 |
| Jan 26, 2026 | 55.64 | 56.10 | 55.80 | 56.10 | 56.10 | 0.54% | 598,313 |
| Jan 23, 2026 | 56.60 | 55.90 | 55.80 | 55.80 | 55.80 | 0.36% | 450,752 |
| Jan 22, 2026 | 55.60 | 57.40 | 55.40 | 55.60 | 55.60 | -0.71% | 547,614 |
| Jan 21, 2026 | 56.10 | 57.40 | 55.50 | 56.00 | 56.00 | - | 262,309 |
| Jan 20, 2026 | 56.00 | 56.80 | 55.50 | 56.00 | 56.00 | -0.88% | 563,595 |
| Jan 19, 2026 | 56.60 | 57.10 | 55.50 | 56.50 | 56.50 | 1.07% | 536,267 |
| Jan 16, 2026 | 56.90 | 58.40 | 55.90 | 55.90 | 55.90 | -2.95% | 991,443 |
| Jan 15, 2026 | 55.00 | 58.10 | 55.00 | 57.60 | 57.60 | 0.70% | 611,791 |
| Jan 14, 2026 | 55.00 | 58.00 | 55.00 | 57.20 | 57.20 | 0.88% | 1,088,377 |
| Jan 13, 2026 | 56.70 | 59.09 | 55.10 | 56.70 | 56.70 | -0.35% | 1,253,886 |
| Jan 12, 2026 | 56.10 | 57.50 | 53.90 | 56.90 | 56.90 | 1.25% | 902,145 |
| Jan 9, 2026 | 56.20 | 56.20 | 55.10 | 56.20 | 56.20 | 0.36% | 447,840 |
| Jan 8, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.13% | 1,478,629 |
| Jan 7, 2026 | 54.60 | 55.40 | 53.60 | 54.30 | 54.30 | 0.37% | 1,296,485 |
| Jan 6, 2026 | 54.60 | 54.60 | 53.60 | 54.10 | 54.10 | 0.74% | 664,116 |
| Jan 5, 2026 | 54.00 | 54.50 | 53.50 | 53.70 | 53.70 | -1.10% | 687,830 |
| Jan 2, 2026 | 53.30 | 54.60 | 53.30 | 54.30 | 54.30 | - | 493,062 |
| Dec 31, 2025 | 53.30 | 54.50 | 53.30 | 54.30 | 54.30 | 1.69% | 73,551 |
| Dec 30, 2025 | 52.90 | 54.50 | 52.29 | 53.40 | 53.40 | 0.75% | 808,581 |
| Dec 29, 2025 | 53.60 | 55.18 | 52.90 | 53.00 | 53.00 | -1.67% | 648,460 |
| Dec 24, 2025 | 53.04 | 54.00 | 52.90 | 53.90 | 53.90 | -0.19% | 448,857 |
| Dec 23, 2025 | 52.80 | 54.00 | 52.80 | 54.00 | 54.00 | 0.75% | 445,866 |
| Dec 22, 2025 | 54.00 | 54.80 | 52.90 | 53.60 | 53.60 | -0.74% | 658,128 |
| Dec 19, 2025 | 52.80 | 55.90 | 52.80 | 54.00 | 54.00 | 0.37% | 2,853,049 |
| Dec 18, 2025 | 53.40 | 54.90 | 53.40 | 53.80 | 53.80 | 0.19% | 1,170,850 |
| Dec 17, 2025 | 52.80 | 54.10 | 52.80 | 53.70 | 53.70 | 0.75% | 1,106,958 |
| Dec 16, 2025 | 53.30 | 56.10 | 52.60 | 53.30 | 53.30 | 1.33% | 855,597 |
| Dec 15, 2025 | 52.60 | 55.90 | 52.60 | 52.60 | 52.60 | -2.05% | 343,168 |
| Dec 12, 2025 | 54.20 | 55.90 | 52.86 | 53.70 | 53.70 | -0.56% | 564,881 |
| Dec 11, 2025 | 53.60 | 54.30 | 53.10 | 54.00 | 54.00 | 0.93% | 526,528 |
| Dec 10, 2025 | 52.80 | 54.00 | 53.00 | 53.50 | 53.50 | -0.93% | 1,612,813 |
| Dec 9, 2025 | 54.00 | 54.50 | 54.00 | 54.00 | 54.00 | -0.74% | 550,860 |
| Dec 8, 2025 | 54.50 | 55.90 | 54.30 | 54.40 | 54.40 | -0.37% | 531,044 |
| Dec 5, 2025 | 52.50 | 55.40 | 52.50 | 54.60 | 54.60 | -0.36% | 773,297 |
| Dec 4, 2025 | 56.20 | 56.20 | 54.33 | 54.80 | 54.80 | -0.72% | 1,681,606 |
| Dec 3, 2025 | 54.70 | 55.90 | 54.64 | 55.20 | 54.30 | 0.91% | 1,175,036 |
| Dec 2, 2025 | 53.90 | 56.00 | 53.37 | 54.70 | 53.81 | 0.92% | 1,067,255 |
| Dec 1, 2025 | 56.10 | 56.10 | 53.30 | 54.20 | 53.32 | -0.37% | 925,442 |
| Nov 28, 2025 | 56.50 | 56.50 | 54.40 | 54.40 | 53.52 | -0.91% | 513,933 |
| Nov 27, 2025 | 55.20 | 55.30 | 53.80 | 54.90 | 54.01 | 0.37% | 505,432 |
| Nov 26, 2025 | 53.60 | 54.80 | 53.51 | 54.70 | 53.81 | 2.05% | 2,111,873 |
| Nov 25, 2025 | 53.60 | 54.30 | 53.07 | 53.60 | 52.73 | - | 941,087 |
| Nov 24, 2025 | 53.00 | 54.40 | 53.00 | 53.60 | 52.73 | -0.37% | 1,218,706 |
| Nov 21, 2025 | 54.00 | 54.40 | 52.74 | 53.80 | 52.93 | - | 720,405 |
| Nov 20, 2025 | 51.80 | 54.60 | 51.80 | 53.80 | 52.93 | 0.37% | 743,640 |
| Nov 19, 2025 | 53.60 | 54.40 | 51.90 | 53.60 | 52.73 | -0.74% | 7,381,938 |
| Nov 18, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 53.12 | 0.56% | 2,917,474 |
| Nov 17, 2025 | 54.10 | 54.70 | 52.80 | 53.70 | 52.83 | -0.56% | 1,601,462 |
| Nov 14, 2025 | 53.10 | 54.90 | 52.87 | 54.00 | 53.12 | -0.92% | 2,252,847 |
| Nov 13, 2025 | 53.50 | 55.70 | 53.14 | 54.50 | 53.61 | 1.68% | 4,226,319 |
| Nov 12, 2025 | 53.90 | 54.90 | 53.10 | 53.60 | 52.73 | -1.29% | 1,130,389 |
| Nov 11, 2025 | 52.40 | 55.20 | 52.40 | 54.30 | 53.42 | -0.18% | 2,270,798 |
| Nov 10, 2025 | 55.40 | 55.50 | 52.60 | 54.40 | 53.52 | -0.18% | 1,934,255 |
| Nov 7, 2025 | 55.40 | 55.40 | 53.40 | 54.50 | 53.61 | 0.55% | 546,128 |
| Nov 6, 2025 | 54.20 | 55.00 | 53.75 | 54.20 | 53.32 | 0.74% | 10,887,290 |
| Nov 5, 2025 | 56.00 | 56.00 | 53.30 | 53.80 | 52.93 | - | 1,392,460 |
| Nov 4, 2025 | 53.80 | 54.80 | 52.90 | 53.80 | 52.93 | -0.37% | 3,223,540 |
| Nov 3, 2025 | 55.70 | 55.70 | 53.40 | 54.00 | 53.12 | -0.92% | 840,491 |
| Oct 31, 2025 | 52.40 | 55.30 | 52.40 | 54.50 | 53.61 | -0.18% | 959,618 |
| Oct 30, 2025 | 54.50 | 54.80 | 53.20 | 54.60 | 53.71 | 0.18% | 1,153,563 |
| Oct 29, 2025 | 55.40 | 55.80 | 53.40 | 54.50 | 53.61 | 0.18% | 519,343 |
| Oct 28, 2025 | 53.80 | 55.30 | 53.40 | 54.40 | 53.52 | 0.74% | 3,283,380 |
| Oct 27, 2025 | 53.70 | 55.50 | 53.10 | 54.00 | 53.12 | - | 1,450,248 |
| Oct 24, 2025 | 54.70 | 56.00 | 53.40 | 54.00 | 53.12 | -2.17% | 1,819,623 |
| Oct 23, 2025 | 53.50 | 56.00 | 52.80 | 55.20 | 54.30 | 3.18% | 2,746,754 |
| Oct 22, 2025 | 53.00 | 53.50 | 52.10 | 53.50 | 52.63 | 2.10% | 782,794 |
| Oct 21, 2025 | 51.80 | 53.00 | 51.70 | 52.40 | 51.55 | 0.77% | 1,160,142 |
| Oct 20, 2025 | 48.20 | 52.00 | 47.50 | 52.00 | 51.16 | 8.56% | 29,994,650 |
| Oct 17, 2025 | 48.30 | 48.30 | 47.05 | 47.90 | 47.12 | - | 721,117 |
| Oct 16, 2025 | 47.70 | 48.20 | 47.69 | 47.90 | 47.12 | 0.63% | 681,292 |