Schroder Real Estate Investment Trust Limited (LON:SREI)
London
· Delayed Price · Currency is GBP · Price in GBX 47.35
-0.15 (-0.32%)
Apr 29, 2026, 11:40 AM GMT
LON:SREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.42 | 48.40 | 47.20 | 47.50 | 47.50 | -0.63% | 1,064,060 |
| Apr 27, 2026 | 48.50 | 50.70 | 47.75 | 47.80 | 47.80 | -1.34% | 1,104,122 |
| Apr 24, 2026 | 49.20 | 50.60 | 48.40 | 48.45 | 48.45 | -2.61% | 813,969 |
| Apr 23, 2026 | 49.05 | 50.60 | 49.05 | 49.75 | 49.75 | 0.71% | 403,110 |
| Apr 22, 2026 | 49.60 | 50.10 | 49.20 | 49.40 | 49.40 | -2.18% | 1,040,396 |
| Apr 21, 2026 | 49.65 | 50.80 | 49.65 | 50.50 | 50.50 | -0.20% | 598,784 |
| Apr 20, 2026 | 49.87 | 50.80 | 49.45 | 50.60 | 50.60 | -0.78% | 1,006,868 |
| Apr 17, 2026 | 50.60 | 51.30 | 49.05 | 51.00 | 51.00 | 0.99% | 1,578,605 |
| Apr 16, 2026 | 51.30 | 51.30 | 49.45 | 50.50 | 50.50 | -0.98% | 1,688,209 |
| Apr 15, 2026 | 50.00 | 51.30 | 49.60 | 51.00 | 51.00 | 2.00% | 976,844 |
| Apr 14, 2026 | 48.60 | 50.81 | 48.50 | 50.00 | 50.00 | 1.63% | 1,397,889 |
| Apr 13, 2026 | 48.60 | 49.85 | 48.10 | 49.20 | 49.20 | -1.01% | 2,491,768 |
| Apr 10, 2026 | 49.50 | 50.30 | 48.65 | 49.70 | 49.70 | 1.43% | 948,749 |
| Apr 9, 2026 | 48.05 | 50.30 | 48.05 | 49.00 | 49.00 | -0.71% | 1,035,169 |
| Apr 8, 2026 | 49.40 | 50.10 | 47.35 | 49.35 | 49.35 | 3.35% | 1,390,981 |
| Apr 7, 2026 | 49.00 | 49.00 | 46.80 | 47.75 | 47.75 | -0.21% | 1,092,683 |
| Apr 2, 2026 | 47.75 | 49.00 | 47.05 | 47.85 | 47.85 | -1.64% | 576,564 |
| Apr 1, 2026 | 49.00 | 49.05 | 47.05 | 48.65 | 48.65 | 2.53% | 744,152 |
| Mar 31, 2026 | 46.45 | 48.35 | 45.15 | 47.45 | 47.45 | 2.93% | 2,203,653 |
| Mar 30, 2026 | 45.85 | 48.30 | 45.10 | 46.10 | 46.10 | 0.22% | 938,607 |
| Mar 27, 2026 | 46.56 | 46.45 | 45.50 | 46.00 | 46.00 | -1.18% | 1,365,106 |
| Mar 26, 2026 | 49.30 | 49.35 | 46.00 | 46.55 | 46.55 | -2.10% | 2,385,772 |
| Mar 25, 2026 | 49.30 | 49.30 | 47.20 | 47.55 | 47.55 | - | 1,567,165 |
| Mar 24, 2026 | 47.60 | 49.43 | 47.50 | 47.55 | 47.55 | -1.65% | 1,350,193 |
| Mar 23, 2026 | 48.50 | 49.45 | 45.72 | 48.35 | 48.35 | 1.15% | 2,367,615 |
| Mar 20, 2026 | 50.00 | 50.30 | 47.80 | 47.80 | 47.80 | -3.82% | 2,909,952 |
| Mar 19, 2026 | 50.10 | 51.00 | 49.30 | 49.70 | 49.70 | -1.97% | 1,162,790 |
| Mar 18, 2026 | 51.10 | 51.90 | 50.20 | 50.70 | 50.70 | -0.20% | 469,085 |
| Mar 17, 2026 | 50.70 | 51.80 | 50.25 | 50.80 | 50.80 | 0.40% | 882,349 |
| Mar 16, 2026 | 50.90 | 51.01 | 49.15 | 50.60 | 50.60 | - | 699,451 |
| Mar 13, 2026 | 50.10 | 51.10 | 49.35 | 50.60 | 50.60 | -0.59% | 1,580,127 |
| Mar 12, 2026 | 51.70 | 51.94 | 50.45 | 50.90 | 50.90 | -2.68% | 1,037,519 |
| Mar 11, 2026 | 53.00 | 53.00 | 51.28 | 52.30 | 51.40 | 0.58% | 786,172 |
| Mar 10, 2026 | 51.50 | 52.90 | 51.30 | 52.00 | 51.11 | 3.17% | 2,803,800 |
| Mar 9, 2026 | 52.40 | 53.50 | 50.00 | 50.40 | 49.54 | -4.55% | 2,221,862 |
| Mar 6, 2026 | 53.90 | 54.34 | 52.50 | 52.80 | 51.89 | -1.68% | 1,293,749 |
| Mar 5, 2026 | 54.60 | 56.90 | 53.70 | 53.70 | 52.78 | -1.29% | 554,899 |
| Mar 4, 2026 | 54.00 | 56.10 | 53.60 | 54.40 | 53.47 | 1.12% | 695,608 |
| Mar 3, 2026 | 55.70 | 56.90 | 53.80 | 53.80 | 52.88 | -3.93% | 855,331 |
| Mar 2, 2026 | 56.50 | 58.20 | 55.30 | 56.00 | 55.04 | -0.36% | 653,789 |
| Feb 27, 2026 | 56.30 | 56.60 | 55.60 | 56.20 | 55.24 | -0.18% | 1,590,744 |
| Feb 26, 2026 | 55.30 | 56.30 | 55.30 | 56.30 | 55.33 | 0.72% | 889,514 |
| Feb 25, 2026 | 56.00 | 57.80 | 55.30 | 55.90 | 54.94 | 0.18% | 719,703 |
| Feb 24, 2026 | 55.60 | 58.00 | 55.40 | 55.80 | 54.84 | 0.90% | 647,979 |
| Feb 23, 2026 | 54.80 | 57.20 | 54.80 | 55.30 | 54.35 | 1.10% | 1,029,718 |
| Feb 20, 2026 | 56.00 | 56.00 | 54.40 | 54.70 | 53.76 | 1.30% | 1,236,597 |
| Feb 19, 2026 | 55.90 | 57.00 | 53.60 | 54.00 | 53.07 | -3.40% | 2,847,532 |
| Feb 18, 2026 | 56.00 | 58.00 | 55.20 | 55.90 | 54.94 | -0.18% | 1,171,467 |
| Feb 17, 2026 | 55.70 | 56.00 | 55.20 | 56.00 | 55.04 | 0.90% | 1,763,767 |
| Feb 16, 2026 | 56.90 | 56.90 | 55.30 | 55.50 | 54.55 | -0.54% | 1,096,849 |
| Feb 13, 2026 | 55.20 | 56.50 | 55.01 | 55.80 | 54.84 | 0.72% | 1,793,563 |
| Feb 12, 2026 | 55.40 | 57.90 | 55.20 | 55.40 | 54.45 | -1.42% | 1,208,661 |
| Feb 11, 2026 | 56.00 | 56.26 | 55.50 | 56.20 | 55.24 | 0.36% | 447,971 |
| Feb 10, 2026 | 55.30 | 56.50 | 55.20 | 56.00 | 55.04 | - | 812,731 |
| Feb 9, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 55.04 | 0.18% | 573,107 |
| Feb 6, 2026 | 55.70 | 57.40 | 55.50 | 55.90 | 54.94 | -0.53% | 781,841 |
| Feb 5, 2026 | 56.10 | 56.20 | 55.50 | 56.20 | 55.24 | -0.18% | 320,395 |
| Feb 4, 2026 | 55.60 | 56.50 | 55.55 | 56.30 | 55.33 | 0.36% | 953,655 |
| Feb 3, 2026 | 55.80 | 57.40 | 55.70 | 56.10 | 55.14 | 0.36% | 875,015 |
| Feb 2, 2026 | 55.70 | 57.20 | 55.70 | 55.90 | 54.94 | -0.53% | 451,855 |
| Jan 30, 2026 | 55.60 | 56.80 | 54.46 | 56.20 | 55.24 | 0.90% | 865,077 |
| Jan 29, 2026 | 55.60 | 56.90 | 55.50 | 55.70 | 54.74 | -0.71% | 6,839,673 |
| Jan 28, 2026 | 57.20 | 57.40 | 55.70 | 56.10 | 55.14 | -0.36% | 1,629,779 |
| Jan 27, 2026 | 56.10 | 57.20 | 55.50 | 56.30 | 55.33 | 0.36% | 795,057 |
| Jan 26, 2026 | 55.90 | 57.40 | 55.40 | 56.10 | 55.14 | 0.54% | 1,218,781 |
| Jan 23, 2026 | 55.90 | 57.50 | 55.80 | 55.80 | 54.84 | 0.36% | 450,753 |
| Jan 22, 2026 | 55.60 | 57.40 | 55.40 | 55.60 | 54.65 | -0.71% | 547,614 |
| Jan 21, 2026 | 56.10 | 57.40 | 55.50 | 56.00 | 55.04 | - | 262,309 |
| Jan 20, 2026 | 56.00 | 56.80 | 55.50 | 56.00 | 55.04 | -0.88% | 563,595 |
| Jan 19, 2026 | 56.60 | 57.10 | 55.50 | 56.50 | 55.53 | 1.07% | 536,267 |
| Jan 16, 2026 | 56.90 | 58.40 | 55.90 | 55.90 | 54.94 | -2.95% | 991,443 |
| Jan 15, 2026 | 55.00 | 58.10 | 55.00 | 57.60 | 56.61 | 0.70% | 611,791 |
| Jan 14, 2026 | 55.00 | 58.00 | 55.00 | 57.20 | 56.22 | 0.88% | 1,088,377 |
| Jan 13, 2026 | 56.70 | 59.09 | 55.10 | 56.70 | 55.73 | -0.35% | 1,253,886 |
| Jan 12, 2026 | 56.10 | 57.50 | 53.90 | 56.90 | 55.92 | 1.25% | 902,145 |
| Jan 9, 2026 | 56.20 | 56.20 | 55.10 | 56.20 | 55.24 | 0.36% | 447,840 |
| Jan 8, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 55.04 | 3.13% | 1,478,629 |
| Jan 7, 2026 | 54.60 | 55.40 | 53.60 | 54.30 | 53.37 | 0.37% | 1,296,485 |
| Jan 6, 2026 | 54.60 | 54.60 | 53.60 | 54.10 | 53.17 | 0.74% | 664,116 |
| Jan 5, 2026 | 54.00 | 54.50 | 53.50 | 53.70 | 52.78 | -1.10% | 690,844 |
| Jan 2, 2026 | 53.30 | 54.60 | 53.30 | 54.30 | 53.37 | - | 493,062 |
| Dec 31, 2025 | 53.30 | 54.50 | 53.30 | 54.30 | 53.37 | 1.69% | 73,551 |
| Dec 30, 2025 | 52.90 | 54.50 | 52.29 | 53.40 | 52.48 | 0.75% | 808,581 |
| Dec 29, 2025 | 53.60 | 55.18 | 52.90 | 53.00 | 52.09 | -1.67% | 648,460 |
| Dec 24, 2025 | 52.90 | 54.40 | 52.90 | 53.90 | 52.98 | -0.19% | 448,856 |
| Dec 23, 2025 | 52.80 | 56.10 | 52.80 | 54.00 | 53.07 | 0.75% | 445,866 |
| Dec 22, 2025 | 54.40 | 56.10 | 52.90 | 53.60 | 52.68 | -0.74% | 658,126 |
| Dec 19, 2025 | 52.80 | 55.90 | 52.80 | 54.00 | 53.07 | 0.37% | 2,853,049 |
| Dec 18, 2025 | 53.40 | 54.90 | 53.40 | 53.80 | 52.88 | 0.19% | 1,170,850 |
| Dec 17, 2025 | 52.80 | 54.10 | 52.80 | 53.70 | 52.78 | 0.75% | 1,106,958 |
| Dec 16, 2025 | 53.30 | 56.10 | 52.60 | 53.30 | 52.39 | 1.33% | 855,597 |
| Dec 15, 2025 | 52.60 | 55.90 | 52.60 | 52.60 | 51.70 | -2.05% | 343,168 |
| Dec 12, 2025 | 54.20 | 55.90 | 52.86 | 53.70 | 52.78 | -0.56% | 564,881 |
| Dec 11, 2025 | 53.60 | 54.30 | 53.10 | 54.00 | 53.07 | 0.93% | 526,528 |
| Dec 10, 2025 | 54.00 | 56.10 | 52.80 | 53.50 | 52.58 | -0.93% | 1,612,814 |
| Dec 9, 2025 | 54.00 | 55.60 | 54.00 | 54.00 | 53.07 | -0.74% | 550,859 |
| Dec 8, 2025 | 54.50 | 55.90 | 54.30 | 54.40 | 53.47 | -0.37% | 531,044 |
| Dec 5, 2025 | 52.50 | 55.40 | 52.50 | 54.60 | 53.66 | -0.36% | 773,297 |
| Dec 4, 2025 | 56.20 | 56.20 | 54.33 | 54.80 | 53.86 | -0.72% | 1,681,606 |
| Dec 3, 2025 | 54.70 | 55.90 | 54.64 | 55.20 | 53.37 | 0.91% | 1,175,036 |