UK Markets close in 1 hr 5 mins

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
97.98-0.82 (-0.83%)
As of 2:58PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202098.5898.5896.4097.9897.9861,208
03 Dec 202098.0098.8096.4098.8098.8068,922
02 Dec 202097.4097.9395.4095.4095.40111,534
01 Dec 2020121.70121.70121.70121.70121.70-
30 Nov 202093.6096.8093.6096.8096.80494,233
27 Nov 202096.0096.0091.0095.0095.00137,402
26 Nov 202097.0097.0094.4095.0095.0087,471
26 Nov 20200.575 Dividend
25 Nov 202096.0096.0094.9296.0095.42436,932
24 Nov 202094.2096.0092.5796.0095.42221,434
23 Nov 202096.8098.0095.0096.0095.42335,640
20 Nov 202097.0097.0094.2094.4093.83486,734
19 Nov 202092.8097.0091.9097.0096.42373,431
18 Nov 202090.0093.0089.6493.0092.44189,868
17 Nov 202090.0094.8089.5291.0090.45256,898
16 Nov 202086.0090.5083.2489.8089.26603,756
13 Nov 202082.4085.0082.0085.0084.49194,184
12 Nov 202083.0083.0080.4080.4079.92123,504
11 Nov 202081.0083.0079.1483.0082.50424,471
10 Nov 202079.2082.5077.2682.0081.51181,644
09 Nov 202077.8080.1975.7878.1077.63224,759
06 Nov 202078.0078.0075.7878.0077.53105,332
05 Nov 202076.4076.6074.8076.6076.14138,205
04 Nov 202077.0077.0075.0077.0076.5463,313
03 Nov 202076.0079.4076.0078.0077.5395,605
02 Nov 202075.0079.8075.0076.1075.6494,358
30 Oct 202079.0079.8174.9079.0078.53270,625
29 Oct 202077.0077.0074.5477.0076.54420,880
28 Oct 202076.4079.8574.8076.0075.54224,648
27 Oct 202080.0080.9477.2677.4076.94536,912
26 Oct 202077.6077.6077.6077.6077.14-
23 Oct 202077.6078.2976.7277.6077.14370,172
22 Oct 202077.0077.6274.7076.0075.54257,731
21 Oct 202075.0075.6073.2075.0074.55127,631
20 Oct 202073.0076.0073.0074.6074.15192,450
19 Oct 202072.9075.0471.8873.0072.56226,588
16 Oct 202073.8074.8872.0073.8073.36210,478
15 Oct 202074.0074.7571.4071.4070.97203,817
14 Oct 202073.4076.1073.2073.2072.76684,297
13 Oct 202072.6074.8070.8073.2072.76500,405
12 Oct 202072.2072.6570.6370.9070.48381,031
09 Oct 202073.0073.0072.2072.2071.7787,279
08 Oct 202071.4972.9971.4972.4071.97566,944
08 Oct 20201.39 Dividend
07 Oct 202072.6073.0069.4771.0069.19661,238
06 Oct 202069.8272.7869.0070.1068.32313,951
05 Oct 202072.0072.8469.6070.7068.90371,721
02 Oct 202070.0072.8770.0070.0068.22696,993
01 Oct 202072.0072.4068.0070.0068.222,162,792
30 Sep 202062.0064.8661.0062.0060.42476,555
29 Sep 202060.2064.7556.6060.8059.25739,788
28 Sep 202065.0065.2059.4059.4057.89475,630
25 Sep 202067.2067.7864.0064.0062.3775,882
24 Sep 202066.0069.8065.2066.0064.3278,056
23 Sep 202067.2070.0064.2066.9065.20142,486
22 Sep 202067.0067.0064.0066.4064.71281,370
21 Sep 202068.0070.2465.0065.0063.35235,684
18 Sep 202070.0070.6068.0070.6068.80137,510
17 Sep 202069.0071.8068.4068.4066.66142,933
16 Sep 202071.0071.8068.2369.7067.93423,266
15 Sep 202067.0071.8066.0067.6065.88164,120
14 Sep 202064.0066.8064.0066.3064.6179,068
11 Sep 202064.2065.3561.0063.2061.59190,183
10 Sep 202064.0066.8064.0064.0062.3748,390
09 Sep 202065.8065.8063.3565.2063.54111,651
08 Sep 202063.8065.8062.0063.2061.59197,168
07 Sep 202065.0067.7763.0064.0062.3797,429
04 Sep 202066.0066.1864.6064.6062.96154,416
03 Sep 202068.2069.8065.0066.0064.32261,780
02 Sep 202071.8071.8066.1067.2065.49164,244
01 Sep 202069.0071.8066.2071.6069.78170,679
28 Aug 202070.6070.6068.8068.8067.05136,270
27 Aug 202073.8073.8068.8070.1068.3278,475
26 Aug 202073.8074.0069.5371.9070.0739,190
25 Aug 202069.0072.2068.8072.5070.65295,909
24 Aug 202069.0072.0068.4470.0068.2288,890
21 Aug 202069.0072.8068.4470.8069.0048,559
20 Aug 202069.0070.0069.0070.0068.2271,617
19 Aug 202069.2072.8069.0069.0067.2415,729
18 Aug 202075.0075.0069.0070.0068.2279,672
17 Aug 202069.2075.0069.2075.0073.09188,757
14 Aug 202070.0075.0769.0072.0070.17108,631
13 Aug 202070.2075.0069.0070.0068.2279,674
12 Aug 202074.0074.0070.8172.0070.179,020
11 Aug 202071.2074.0071.0074.0072.1283,763
10 Aug 202072.2074.2670.0070.0068.2273,126
07 Aug 202074.0074.0070.2172.0070.1777,516
06 Aug 202070.2074.2270.2072.0070.17101,299
05 Aug 202070.0072.0070.0070.9069.10132,240
04 Aug 202069.0071.8268.0068.0066.27112,874
03 Aug 202071.0071.8168.8269.0067.24152,450
31 Jul 202069.4074.0069.4074.0072.1221,298
30 Jul 202070.2074.8070.0074.0072.1292,616
29 Jul 202074.8075.2270.2072.0070.1784,269
28 Jul 202074.8074.8069.2072.9071.04155,898
27 Jul 202070.2074.8070.0073.8071.92168,750
24 Jul 202074.8074.8071.2872.7070.85183,754
23 Jul 202074.4074.7070.8774.4072.51104,719
22 Jul 202071.0073.7471.0071.0069.1992,577
21 Jul 202070.0074.8070.0070.0068.2277,209
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...