Yahoo

Mail

UK markets open in 1 hour 22 minutes

NIKKEI 225
38,528.90
-703.90(-1.79%)
HANG SENG
16,314.98
-285.48(-1.72%)
CRUDE OIL
85.95
+0.54(+0.63%)
GOLD FUTURES
2,403.50
+20.50(+0.86%)
DOW
37,735.11
-248.13(-0.65%)
Bitcoin GBP
50,397.64
-2,026.86(-3.87%)

Stocks

Trending tickers: Oil, Goldman Sachs, Bitcoin and Ethereum

The latest investor updates on stocks that are trending on Monday

Schroder Real Estate Investment Trust Limited (SREI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

43.50

-0.10

(-0.23%)

At close: 04:35PM BST

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
31 Jan 2024	46.00	46.50	45.25	45.55	45.54	976,592
30 Jan 2024	45.45	45.80	44.70	45.30	45.29	475,391
29 Jan 2024	44.65	45.75	42.80	45.75	45.74	392,265
26 Jan 2024	44.05	44.85	43.05	44.50	44.49	361,160
25 Jan 2024	43.40	45.50	43.05	45.50	45.49	419,869
24 Jan 2024	42.90	44.00	42.90	44.00	43.99	429,778
23 Jan 2024	43.80	43.95	42.65	43.10	43.09	521,978
22 Jan 2024	42.50	43.95	42.05	43.75	43.74	1,246,995
19 Jan 2024	42.45	43.27	41.90	42.10	42.09	889,264
18 Jan 2024	42.80	43.95	42.00	42.00	41.99	491,450
17 Jan 2024	42.85	43.85	41.80	43.00	42.99	657,542
16 Jan 2024	44.60	44.95	43.20	43.20	43.19	669,686
15 Jan 2024	43.95	45.20	43.25	43.80	43.79	393,589
12 Jan 2024	45.10	45.20	43.15	43.80	43.79	591,106
11 Jan 2024	45.20	45.20	43.56	44.00	43.99	614,511
10 Jan 2024	43.90	45.10	43.50	43.85	43.84	425,565
09 Jan 2024	44.20	44.20	44.20	44.20	44.19	358,029
08 Jan 2024	44.20	45.15	43.70	44.40	44.39	231,587
05 Jan 2024	44.65	45.45	43.95	44.55	44.54	221,781
04 Jan 2024	46.05	46.10	44.15	44.35	44.34	225,755
03 Jan 2024	45.00	45.35	44.29	44.80	44.79	532,896
02 Jan 2024	45.00	46.05	44.67	45.00	44.99	437,202
29 Dec 2023	44.40	45.19	44.40	44.50	44.49	94,905
28 Dec 2023	45.80	46.45	44.10	44.60	44.59	509,746
27 Dec 2023	44.30	46.45	44.10	44.70	44.69	463,302
22 Dec 2023	46.20	46.45	45.15	45.15	45.14	328,001
21 Dec 2023	46.05	46.40	45.35	46.00	45.99	333,432
20 Dec 2023	45.50	47.45	45.38	45.50	45.49	1,033,352
19 Dec 2023	46.60	46.60	44.10	45.15	45.14	324,334
18 Dec 2023	46.60	46.60	45.08	45.50	45.49	518,818
15 Dec 2023	46.30	46.45	45.15	46.20	46.19	1,017,428
14 Dec 2023	44.25	46.30	44.25	46.00	45.99	1,531,632
13 Dec 2023	46.20	46.20	44.50	44.75	44.74	164,069
12 Dec 2023	46.20	46.20	44.15	45.05	45.04	377,222
11 Dec 2023	46.20	46.20	44.15	44.95	44.94	344,557
08 Dec 2023	45.55	45.80	44.60	44.60	44.59	528,103
07 Dec 2023	45.40	45.55	44.30	45.15	45.14	1,867,661
06 Dec 2023	45.00	45.55	43.80	45.35	45.34	574,599
05 Dec 2023	44.40	44.50	42.90	44.50	44.49	192,321
04 Dec 2023	45.00	45.00	42.85	43.80	43.79	594,063
01 Dec 2023	44.50	44.95	43.50	44.20	44.19	601,038
30 Nov 2023	43.80	45.22	42.94	43.25	43.24	1,665,352
30 Nov 2023	0.836 Dividend
29 Nov 2023	45.15	45.36	43.80	45.35	44.51	592,626
28 Nov 2023	45.10	46.00	43.85	44.70	43.87	556,786
27 Nov 2023	45.95	45.95	44.78	45.50	44.65	388,122
24 Nov 2023	44.50	46.00	43.85	45.10	44.26	926,415
23 Nov 2023	44.80	46.00	43.95	44.80	43.97	345,125
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,528.90-703.90(-1.79%)

HANG SENG16,314.98-285.48(-1.72%)

CRUDE OIL85.95+0.54(+0.63%)

GOLD FUTURES2,403.50+20.50(+0.86%)

DOW37,735.11-248.13(-0.65%)

Bitcoin GBP50,397.64-2,026.86(-3.87%)

Trending tickers: Oil, Goldman Sachs, Bitcoin and Ethereum

Schroder Real Estate Investment Trust Limited (SREI.L)

NIKKEI 225
38,528.90
-703.90(-1.79%)

HANG SENG
16,314.98
-285.48(-1.72%)

CRUDE OIL
85.95
+0.54(+0.63%)

GOLD FUTURES
2,403.50
+20.50(+0.86%)

DOW
37,735.11
-248.13(-0.65%)

Bitcoin GBP
50,397.64
-2,026.86(-3.87%)