UK Markets open in 6 hrs 36 mins

Schroder European Real Estate Investment Trust Plc (SERE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
68.00-1.00 (-1.45%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2020------
04 Aug 2020------
03 Aug 202071.0071.8168.8269.0069.00152,450
31 Jul 202069.4074.0069.4074.0074.0021,298
30 Jul 202070.2074.8070.0074.0074.0092,616
29 Jul 202074.8075.2270.2072.0072.0084,269
28 Jul 202074.8074.8069.2072.9072.90155,898
27 Jul 202070.2074.8070.0073.8073.80168,750
24 Jul 202074.8074.8071.2872.7072.70183,754
23 Jul 202074.4074.7070.8774.4074.40104,719
22 Jul 202071.0073.7471.0071.0071.0092,577
21 Jul 202070.0074.8070.0070.0070.0077,209
20 Jul 202071.2073.8070.0070.0070.00237,141
17 Jul 202076.0076.0070.2071.0071.00282,832
16 Jul 202075.0075.0073.0073.5073.5061,267
16 Jul 20200.8425 Dividend
15 Jul 202074.8076.0070.2075.4074.56103,994
14 Jul 202074.8074.8670.0072.6071.79143,131
13 Jul 202073.4073.6070.7873.6072.7840,716
10 Jul 202073.8074.6070.0073.4072.5891,004
09 Jul 202072.8072.8071.6072.0071.2045,441
08 Jul 202072.5573.6772.4073.1072.28179,593
07 Jul 202073.6074.1870.0070.0069.2281,043
06 Jul 202069.2073.6069.2071.4070.60104,177
03 Jul 202073.6073.6070.2073.0072.18110,072
02 Jul 20200.740.740.700.720.71156,727
01 Jul 20200.730.730.680.710.7165,541
30 Jun 20200.690.730.690.710.71224,118
29 Jun 202068.0073.0068.0070.0069.2244,339
26 Jun 202074.8074.8068.4068.4067.6484,829
25 Jun 202074.8074.8069.2971.0070.2118,345
24 Jun 202072.8074.8069.4074.2073.37195,781
23 Jun 202072.0072.3469.0071.0070.21318,944
22 Jun 202073.0073.3371.0071.0070.21380,589
19 Jun 202073.6076.0671.2071.2070.4080,582
18 Jun 202073.8074.4071.2072.0071.20214,779
17 Jun 202074.4076.8072.8073.0072.18300,575
16 Jun 202072.0076.6070.0072.8071.99311,787
15 Jun 202072.0076.5771.0074.0073.17115,976
12 Jun 202076.8077.3471.2774.4073.57290,033
11 Jun 202077.8077.8073.5074.4073.57160,024
10 Jun 202077.8078.5177.0077.0076.1469,283
09 Jun 202078.2079.3577.2077.5076.63151,943
08 Jun 202082.0082.0676.0077.0076.14370,121
05 Jun 202081.0085.0079.1885.0084.05373,069
04 Jun 202072.0080.0072.0076.0075.15462,139
03 Jun 202073.8073.8071.4372.6071.79170,643
02 Jun 202074.0074.0070.5374.0073.17146,569
01 Jun 202072.7172.7171.0071.3070.5027,092
29 May 202070.2073.8070.2072.6071.79107,568
28 May 202067.4072.8065.6172.8071.99239,289
27 May 202066.6067.6063.7067.6066.84153,693
26 May 202065.0066.9262.7766.8066.05331,874
22 May 202063.6064.8061.9463.0062.30311,848
21 May 202067.6067.6063.3066.0065.2682,743
20 May 202067.6067.8063.6067.6066.84290,569
19 May 202067.8068.0064.2568.0067.2469,425
18 May 202063.8067.8061.5966.8066.05233,407
15 May 202066.8067.0061.0061.4060.71211,134
14 May 202066.0068.2462.2663.0062.30114,562
13 May 202071.8071.8066.0069.6068.82178,987
12 May 202067.0071.0067.0067.0066.2527,513
11 May 202071.0071.8069.0069.0068.23165,409
07 May 202070.0072.1169.0071.0070.21149,320
06 May 202070.4071.8070.0071.2070.40130,183
05 May 202070.4071.5170.3270.4069.6141,325
04 May 202071.0073.2069.6073.2072.38160,009
01 May 202072.0074.2369.4171.0070.21141,327
30 Apr 202075.0077.0570.2072.0071.2090,341
29 Apr 202074.4077.0073.3874.4073.57261,192
28 Apr 202074.2077.8073.0074.4073.57489,189
27 Apr 202068.4077.3568.0074.0073.17361,082
24 Apr 202067.0068.6064.5568.6067.83274,616
23 Apr 202062.4067.6062.0767.6066.84331,332
22 Apr 202063.0065.2461.0064.6063.88235,147
21 Apr 202061.0064.0860.2062.0061.31287,243
20 Apr 202067.0070.3661.0061.0060.32592,979
17 Apr 202078.0080.1967.6068.8068.031,643,801
16 Apr 202074.8077.0074.8074.8073.96244,699
15 Apr 202080.0082.0075.0075.8074.95217,095
14 Apr 202078.8082.0075.4080.0079.11669,455
09 Apr 202075.4078.0074.0075.8074.95289,498
08 Apr 202070.0073.8070.0071.2070.40138,415
07 Apr 202072.8073.4068.0070.0069.22617,258
06 Apr 202070.0073.0067.4070.8070.01368,058
03 Apr 202074.2077.9670.0071.0070.21336,255
02 Apr 202074.2075.0069.6077.0076.14265,450
01 Apr 202070.2076.8070.1876.8075.94425,530
31 Mar 202069.4072.2065.4071.0070.21408,242
30 Mar 202067.0071.4265.4067.0066.25532,755
27 Mar 202067.2072.2065.4067.6066.84707,020
26 Mar 202068.6068.6064.5065.6064.87458,610
26 Mar 20201.6543 Dividend
25 Mar 202062.4071.0061.2769.2066.79398,924
25 Mar 202033.7921 Dividend
24 Mar 202062.8063.0059.4060.4025.68600,264
23 Mar 202061.8066.2659.0059.4025.26402,669
20 Mar 202060.2066.9460.0062.8026.70641,032
19 Mar 202063.0067.7460.0060.0025.51331,923
18 Mar 202067.4068.8062.2062.2026.45159,505
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more