LSE - Delayed Quote GBp

Schroder Real Estate Invest Ord (SREI.L)

43.80 +0.20 (+0.46%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 43.50 44.00 42.70 43.80 43.80 421,282
Apr 25, 2024 43.00 44.44 42.50 43.60 43.60 496,593
Apr 24, 2024 44.40 44.90 42.43 43.30 43.30 851,078
Apr 23, 2024 44.30 45.19 43.30 44.80 44.80 1,326,665
Apr 22, 2024 43.40 44.60 42.30 43.40 43.40 1,627,863
Apr 19, 2024 42.10 43.40 42.10 42.60 42.60 774,828
Apr 18, 2024 43.40 43.50 42.30 43.20 43.20 396,697
Apr 17, 2024 43.10 43.40 42.20 42.90 42.90 328,138
Apr 16, 2024 43.20 44.40 42.10 42.40 42.40 663,822
Apr 15, 2024 44.00 44.50 43.50 43.50 43.50 715,819
Apr 12, 2024 44.80 44.80 43.60 43.60 43.60 723,412
Apr 11, 2024 43.80 44.69 43.30 43.30 43.30 241,796
Apr 10, 2024 45.00 46.00 43.58 44.00 44.00 1,415,848
Apr 9, 2024 44.80 46.00 43.90 46.00 46.00 1,310,793
Apr 8, 2024 44.00 45.20 43.10 44.50 44.50 852,169
Apr 5, 2024 43.10 44.40 43.10 43.40 43.40 607,586
Apr 4, 2024 43.00 44.10 43.61 44.00 44.00 707,369
Apr 3, 2024 42.30 43.80 42.00 43.40 43.40 1,128,873
Apr 2, 2024 42.40 44.50 42.30 42.40 42.40 2,227,743
Mar 28, 2024 43.00 43.20 41.20 41.90 41.90 2,062,844
Mar 27, 2024 42.35 43.00 41.35 43.00 43.00 646,398
Mar 26, 2024 41.80 42.00 41.33 41.80 41.80 430,716
Mar 25, 2024 41.50 41.92 41.44 41.65 41.65 544,104
Mar 22, 2024 41.60 41.95 41.39 41.95 41.95 844,903
Mar 21, 2024 41.45 42.95 41.25 41.55 41.55 1,065,217
Mar 20, 2024 42.40 43.35 41.40 41.40 41.40 545,199
Mar 19, 2024 41.70 43.10 41.44 42.00 42.00 200,566
Mar 18, 2024 41.55 43.45 41.40 41.45 41.45 303,450
Mar 15, 2024 42.60 44.15 41.15 41.30 41.30 1,011,192
Mar 14, 2024 42.40 43.95 42.15 42.35 42.35 391,044
Mar 13, 2024 42.40 44.20 42.15 42.15 42.15 538,092
Mar 12, 2024 42.65 43.19 42.35 43.00 43.00 705,771
Mar 11, 2024 42.85 43.70 42.05 42.60 42.60 689,233
Mar 8, 2024 42.50 43.70 41.05 42.90 42.90 650,488
Mar 7, 2024 0.01 Dividend
Mar 7, 2024 42.40 43.70 42.02 42.65 42.65 457,317
Mar 6, 2024 43.20 43.70 42.70 43.00 42.99 739,074
Mar 5, 2024 42.85 43.70 42.33 43.20 43.19 458,142
Mar 4, 2024 42.80 43.70 42.00 42.80 42.79 737,625
Mar 1, 2024 41.80 43.70 41.55 42.50 42.49 1,957,955
Feb 29, 2024 42.00 43.85 41.40 41.40 41.39 1,112,443
Feb 28, 2024 44.00 44.30 41.80 43.00 42.99 763,874
Feb 27, 2024 44.00 45.30 43.10 43.20 43.19 223,881
Feb 26, 2024 43.50 45.35 43.15 43.30 43.29 504,405
Feb 23, 2024 44.50 46.30 43.15 43.15 43.14 2,177,646
Feb 22, 2024 45.50 45.70 44.15 44.30 44.29 737,626
Feb 21, 2024 45.05 45.65 44.30 45.10 45.09 659,726
Feb 20, 2024 45.70 45.70 44.25 45.20 45.19 485,023
Feb 19, 2024 45.35 45.45 44.00 45.45 45.44 275,043
Feb 16, 2024 43.70 45.35 43.70 45.35 45.34 658,755
Feb 15, 2024 43.50 45.45 43.50 44.00 43.99 411,725
Feb 14, 2024 43.80 44.76 43.55 43.90 43.89 766,863
Feb 13, 2024 44.05 44.95 43.20 44.00 43.99 523,403
Feb 12, 2024 42.95 45.00 42.95 45.00 44.99 1,119,566
Feb 9, 2024 43.65 44.85 43.05 43.05 43.04 441,589
Feb 8, 2024 43.60 44.95 43.05 43.05 43.04 474,184
Feb 7, 2024 44.05 45.65 42.80 43.25 43.24 732,229
Feb 6, 2024 44.35 45.75 44.05 44.05 44.04 832,675
Feb 5, 2024 45.10 46.00 44.50 44.75 44.74 595,146
Feb 2, 2024 45.40 46.70 44.30 44.70 44.69 568,875
Feb 1, 2024 46.00 46.45 44.87 45.10 45.09 595,894
Jan 31, 2024 46.00 46.50 45.25 45.55 45.54 976,592
Jan 30, 2024 45.45 45.80 44.70 45.30 45.29 475,391
Jan 29, 2024 44.65 45.75 42.80 45.75 45.74 392,265
Jan 26, 2024 44.05 44.85 43.05 44.50 44.49 361,160
Jan 25, 2024 43.40 45.50 43.05 45.50 45.49 419,869
Jan 24, 2024 42.90 44.00 42.90 44.00 43.99 429,778
Jan 23, 2024 43.80 43.95 42.65 43.10 43.09 521,978
Jan 22, 2024 42.50 43.95 42.05 43.75 43.74 1,246,995
Jan 19, 2024 42.45 43.27 41.90 42.10 42.09 889,264
Jan 18, 2024 42.80 43.95 42.00 42.00 41.99 491,450
Jan 17, 2024 42.85 43.85 41.80 43.00 42.99 657,542
Jan 16, 2024 44.60 44.95 43.20 43.20 43.19 669,686
Jan 15, 2024 43.95 45.20 43.25 43.80 43.79 393,589
Jan 12, 2024 45.10 45.20 43.15 43.80 43.79 591,106
Jan 11, 2024 45.20 45.20 43.56 44.00 43.99 614,511
Jan 10, 2024 43.90 45.10 43.50 43.85 43.84 425,565
Jan 9, 2024 44.20 44.20 44.20 44.20 44.19 358,029
Jan 8, 2024 44.20 45.15 43.70 44.40 44.39 231,587
Jan 5, 2024 44.65 45.45 43.95 44.55 44.54 221,781
Jan 4, 2024 46.05 46.10 44.15 44.35 44.34 225,755
Jan 3, 2024 45.00 45.35 44.29 44.80 44.79 532,896
Jan 2, 2024 45.00 46.05 44.67 45.00 44.99 437,202
Dec 29, 2023 44.40 45.19 44.40 44.50 44.49 94,905
Dec 28, 2023 45.80 46.45 44.10 44.60 44.59 509,746
Dec 27, 2023 44.30 46.45 44.10 44.70 44.69 463,302
Dec 22, 2023 46.20 46.45 45.15 45.15 45.14 328,001
Dec 21, 2023 46.05 46.40 45.35 46.00 45.99 333,432
Dec 20, 2023 45.50 47.45 45.38 45.50 45.49 1,033,352
Dec 19, 2023 46.60 46.60 44.10 45.15 45.14 324,334
Dec 18, 2023 46.60 46.60 45.08 45.50 45.49 518,818
Dec 15, 2023 46.30 46.45 45.15 46.20 46.19 1,017,428
Dec 14, 2023 44.25 46.30 44.25 46.00 45.99 1,531,632
Dec 13, 2023 46.20 46.20 44.50 44.75 44.74 164,069
Dec 12, 2023 46.20 46.20 44.15 45.05 45.04 377,222
Dec 11, 2023 46.20 46.20 44.15 44.95 44.94 344,557
Dec 8, 2023 45.55 45.80 44.60 44.60 44.59 528,103
Dec 7, 2023 45.40 45.55 44.30 45.15 45.14 1,867,661
Dec 6, 2023 45.00 45.55 43.80 45.35 45.34 574,599
Dec 5, 2023 44.40 44.50 42.90 44.50 44.49 192,321
Dec 4, 2023 45.00 45.00 42.85 43.80 43.79 594,063
Dec 1, 2023 44.50 44.95 43.50 44.20 44.19 601,038
Nov 30, 2023 0.84 Dividend
Nov 30, 2023 43.80 45.22 42.94 43.25 43.24 1,665,352
Nov 29, 2023 45.15 45.36 43.80 45.35 44.51 592,626
Nov 28, 2023 45.10 46.00 43.85 44.70 43.87 556,786
Nov 27, 2023 45.95 45.95 44.78 45.50 44.65 388,122
Nov 24, 2023 44.50 46.00 43.85 45.10 44.26 926,415
Nov 23, 2023 44.80 46.00 43.95 44.80 43.97 345,125
Nov 22, 2023 44.00 46.00 43.31 45.55 44.70 1,229,850
Nov 21, 2023 44.20 44.55 42.60 43.20 42.40 725,413
Nov 20, 2023 44.00 44.90 41.85 44.90 44.06 556,132
Nov 17, 2023 43.50 43.95 42.05 43.25 42.44 1,420,418
Nov 16, 2023 42.55 43.05 42.05 43.05 42.25 1,533,373
Nov 15, 2023 42.95 43.40 42.03 43.40 42.59 1,986,072
Nov 14, 2023 41.50 42.80 40.83 42.70 41.90 1,322,882
Nov 13, 2023 41.95 42.00 41.45 41.45 40.68 564,974
Nov 10, 2023 42.10 43.45 41.24 42.00 41.22 712,599
Nov 9, 2023 42.50 42.89 42.08 42.10 41.32 724,573
Nov 8, 2023 42.60 42.89 42.05 42.05 41.27 488,221
Nov 7, 2023 43.00 43.95 42.69 42.80 42.00 390,268
Nov 6, 2023 43.00 44.95 42.90 43.65 42.84 366,147
Nov 3, 2023 42.90 44.80 42.19 44.40 43.57 866,649
Nov 2, 2023 40.90 43.75 40.31 43.75 42.94 1,605,911
Nov 1, 2023 39.85 41.10 39.85 40.50 39.75 455,550
Oct 31, 2023 40.00 41.00 39.83 40.50 39.75 827,648
Oct 30, 2023 40.00 40.95 39.15 39.70 38.96 516,580
Oct 27, 2023 40.10 40.95 39.83 40.10 39.35 413,394
Oct 26, 2023 40.00 40.95 39.38 39.60 38.86 339,100
Oct 25, 2023 40.75 41.15 40.40 40.50 39.75 491,386
Oct 24, 2023 41.45 41.95 40.81 41.45 40.68 274,364
Oct 23, 2023 41.50 42.00 40.55 41.20 40.43 561,919
Oct 20, 2023 41.00 41.50 40.45 41.50 40.73 240,139
Oct 19, 2023 42.15 42.15 41.05 42.10 41.32 241,250
Oct 18, 2023 42.00 42.75 41.20 42.10 41.32 480,096
Oct 17, 2023 41.45 42.40 40.80 42.40 41.61 751,137
Oct 16, 2023 41.00 42.70 40.75 40.75 39.99 190,624
Oct 13, 2023 41.70 42.70 41.05 42.40 41.61 262,846
Oct 12, 2023 41.40 42.45 41.10 41.45 40.68 660,149
Oct 11, 2023 41.75 42.70 40.75 41.95 41.17 499,870
Oct 10, 2023 41.50 42.50 41.20 42.50 41.71 424,665
Oct 9, 2023 40.50 41.95 40.50 41.60 40.83 792,070
Oct 6, 2023 42.00 42.17 40.55 42.00 41.22 531,643
Oct 5, 2023 41.50 42.55 41.72 42.55 41.76 218,822
Oct 4, 2023 41.80 42.25 41.40 41.70 40.92 1,125,704
Oct 3, 2023 40.85 41.65 40.55 41.65 40.87 468,812
Oct 2, 2023 41.10 41.95 40.57 41.00 40.24 934,221
Sep 29, 2023 40.80 41.95 40.71 41.10 40.33 399,162
Sep 28, 2023 40.80 41.30 40.50 40.50 39.75 377,975
Sep 27, 2023 40.85 42.25 40.72 40.85 40.09 464,921
Sep 26, 2023 41.35 41.95 40.80 41.50 40.73 474,725
Sep 25, 2023 41.00 41.75 40.55 41.00 40.24 253,796
Sep 22, 2023 41.65 42.55 40.55 41.75 40.97 699,648
Sep 21, 2023 40.30 42.15 40.20 42.00 41.22 577,922
Sep 20, 2023 41.00 42.00 39.95 40.50 39.75 1,119,359
Sep 19, 2023 40.95 41.95 39.95 39.95 39.21 407,753
Sep 18, 2023 40.80 41.50 39.95 40.10 39.35 372,374
Sep 15, 2023 41.50 42.40 40.55 40.55 39.79 948,940
Sep 14, 2023 41.20 42.34 40.90 41.70 40.92 491,214
Sep 13, 2023 40.75 42.45 40.75 41.50 40.73 798,874
Sep 12, 2023 41.80 42.55 41.25 41.25 40.48 721,848
Sep 11, 2023 40.70 42.45 40.70 41.00 40.24 728,596
Sep 8, 2023 40.70 41.20 40.70 40.95 40.19 179,734
Sep 7, 2023 41.20 42.55 40.75 41.20 40.43 85,592
Sep 6, 2023 41.05 42.05 40.96 42.00 41.22 474,182
Sep 5, 2023 41.00 42.10 40.85 41.00 40.24 204,827
Sep 4, 2023 40.75 42.55 40.55 40.55 39.79 303,167
Sep 1, 2023 41.30 42.60 41.10 41.30 40.53 877,679
Aug 31, 2023 41.40 42.05 41.00 41.60 40.83 952,089
Aug 30, 2023 41.20 41.70 41.00 41.40 40.63 780,919
Aug 29, 2023 41.00 41.65 41.00 41.20 40.43 172,007
Aug 25, 2023 41.50 41.91 40.70 41.20 40.43 881,213
Aug 24, 2023 41.00 41.30 40.45 41.30 40.53 565,408
Aug 23, 2023 40.80 41.25 40.00 40.80 40.04 521,638
Aug 22, 2023 39.80 40.95 39.65 40.00 39.25 496,723
Aug 21, 2023 40.35 41.85 39.90 40.20 39.45 847,328
Aug 18, 2023 41.65 41.76 40.40 40.40 39.65 982,275
Aug 17, 2023 41.70 42.63 41.55 41.55 40.78 443,380
Aug 16, 2023 41.70 43.45 41.70 41.70 40.92 526,602
Aug 15, 2023 42.30 44.00 41.75 41.75 40.97 354,940
Aug 14, 2023 42.20 44.00 42.20 42.55 41.76 319,886
Aug 11, 2023 42.80 43.55 42.70 42.80 42.00 229,478
Aug 10, 2023 42.85 44.00 42.20 43.40 42.59 341,553
Aug 9, 2023 44.05 44.05 42.69 43.65 42.84 607,890
Aug 8, 2023 44.10 44.20 41.90 43.90 43.08 592,992
Aug 7, 2023 43.40 44.20 42.15 43.40 42.59 383,981
Aug 4, 2023 42.70 43.61 42.50 43.40 42.59 1,067,993
Aug 3, 2023 0.84 Dividend
Aug 3, 2023 43.70 43.95 42.02 43.55 42.74 505,837
Aug 2, 2023 43.20 43.40 42.50 43.15 41.53 322,709
Aug 1, 2023 44.85 45.30 42.35 43.20 41.57 939,014
Jul 31, 2023 43.45 45.45 43.15 43.15 41.53 584,047
Jul 28, 2023 45.00 45.40 43.40 45.00 43.31 332,363
Jul 27, 2023 43.65 45.35 43.40 43.65 42.01 371,431
Jul 26, 2023 43.80 45.40 43.45 43.80 42.15 371,403
Jul 25, 2023 44.25 44.40 43.75 43.95 42.30 226,087
Jul 24, 2023 44.20 45.40 43.45 44.20 42.54 595,148
Jul 21, 2023 44.60 45.75 43.70 44.60 42.92 567,099
Jul 20, 2023 45.00 45.76 43.00 44.60 42.92 498,419
Jul 19, 2023 42.80 44.97 42.79 44.90 43.21 602,931
Jul 18, 2023 42.20 42.65 41.95 42.40 40.80 472,787
Jul 17, 2023 41.70 42.65 41.70 41.90 40.32 441,725
Jul 14, 2023 42.65 42.70 41.60 42.70 41.09 332,546
Jul 13, 2023 41.95 42.50 41.05 42.05 40.47 260,971
Jul 12, 2023 41.40 42.40 40.50 42.40 40.80 524,117
Jul 11, 2023 40.50 41.45 39.65 40.65 39.12 201,157
Jul 10, 2023 40.00 41.70 39.60 40.70 39.17 515,139
Jul 7, 2023 41.65 41.70 40.00 40.20 38.69 483,764
Jul 6, 2023 41.75 41.75 40.00 40.30 38.78 548,270
Jul 5, 2023 40.25 41.65 39.60 40.80 39.26 1,109,100
Jul 4, 2023 40.50 41.85 40.20 41.35 39.79 1,950,746
Jul 3, 2023 40.05 41.75 40.05 41.00 39.46 673,611
Jun 30, 2023 40.70 42.70 40.05 40.15 38.64 1,672,044
Jun 29, 2023 41.20 43.35 40.50 40.50 38.98 782,522
Jun 28, 2023 41.50 43.35 41.05 41.60 40.03 1,167,205
Jun 27, 2023 41.35 42.85 40.60 41.05 39.50 618,419
Jun 26, 2023 40.75 42.85 40.51 40.75 39.22 485,719
Jun 23, 2023 43.80 43.80 40.65 40.65 39.12 902,555
Jun 22, 2023 44.30 45.25 42.60 42.60 41.00 769,484
Jun 21, 2023 45.75 45.80 43.75 44.10 42.44 642,397
Jun 20, 2023 46.30 46.43 45.00 45.70 43.98 555,988
Jun 19, 2023 45.00 46.30 44.15 45.00 43.31 687,645
Jun 16, 2023 44.75 46.00 43.80 46.00 44.27 829,627
Jun 15, 2023 0.84 Dividend
Jun 15, 2023 44.40 45.50 43.85 44.00 42.34 375,822
Jun 14, 2023 45.75 46.20 45.20 45.25 42.74 697,024
Jun 13, 2023 46.60 46.60 45.55 45.70 43.17 761,402
Jun 12, 2023 46.35 46.49 45.05 46.40 43.83 776,484
Jun 9, 2023 45.15 47.35 44.32 45.20 42.70 1,542,987
Jun 8, 2023 44.95 45.05 44.15 44.80 42.32 507,557
Jun 7, 2023 44.15 45.10 43.69 44.50 42.03 541,837
Jun 6, 2023 44.30 45.10 44.05 44.35 41.89 340,772
Jun 5, 2023 44.45 45.00 44.00 44.25 41.80 675,386
Jun 2, 2023 43.45 44.40 43.18 44.20 41.75 335,180
Jun 1, 2023 44.25 44.45 42.65 43.15 40.76 382,497
May 31, 2023 43.70 44.95 42.75 42.75 40.38 629,882
May 30, 2023 43.60 45.55 43.10 43.60 41.18 595,715
May 26, 2023 44.10 45.65 43.31 43.40 40.99 220,164
May 25, 2023 44.50 45.65 43.45 43.45 41.04 311,920
May 24, 2023 45.55 45.70 43.00 44.50 42.03 394,239
May 23, 2023 43.60 44.80 43.00 43.60 41.18 524,358
May 22, 2023 43.75 45.40 43.28 43.80 41.37 570,985
May 19, 2023 43.80 44.95 43.67 43.80 41.37 158,506
May 18, 2023 44.10 44.95 43.56 43.80 41.37 468,900
May 17, 2023 43.85 44.95 43.85 44.50 42.03 402,005
May 16, 2023 43.60 44.95 43.60 44.70 42.22 537,553
May 15, 2023 45.00 45.00 43.10 44.00 41.56 1,771,729
May 12, 2023 44.65 45.95 43.40 43.90 41.47 335,756
May 11, 2023 45.00 45.82 44.15 44.15 41.70 749,647
May 10, 2023 45.65 46.95 45.00 45.00 42.51 350,711
May 9, 2023 46.30 46.95 45.18 45.50 42.98 736,775
May 5, 2023 46.05 47.20 45.10 46.00 43.45 327,441
May 4, 2023 46.00 46.80 45.15 45.90 43.36 273,376
May 3, 2023 47.00 47.00 45.25 46.10 43.55 656,152
May 2, 2023 46.05 47.85 45.25 45.80 43.26 436,289
Apr 28, 2023 46.55 47.85 45.75 46.40 43.83 759,008
Apr 27, 2023 46.45 47.85 45.80 46.25 43.69 465,500
Apr 26, 2023 46.60 47.51 46.15 46.60 44.02 497,296

Related Tickers

PCTN.L Picton Property Income Limited
64.20
0.00%
 
API.L abrdn Property Income Trust Ord
52.40
0.00%
 
CREI.L Custodian Property Income REIT Ord
75.00
-0.53%
 
UTG.L Unite Group PLC
932.00
+1.64%
 
AEWU.L AEW UK REIT Ord
84.10
+1.08%
 
COFB.BR Cofinimmo SA
62.00
+0.81%
 
BLND.L British Land Company PLC
392.80
+1.13%