Schroder Real Estate Investment Trust Ltd (SREI.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 44.10 | 45.28 | 44.10 | 45.25 | +0.89% | 905,279 |
| 2026-08-06 | 44.00 | 45.00 | 43.75 | 44.85 | +0.00% | 2,755,342 |
| 2026-08-05 | 43.95 | 44.85 | 42.55 | 44.85 | +3.82% | 9,598,103 |
| 2026-08-04 | 43.80 | 43.80 | 42.25 | 43.20 | -0.69% | 6,263,978 |
| 2026-08-03 | 45.70 | 45.70 | 42.95 | 43.50 | -2.47% | 8,227,926 |
| 2026-07-31 | 45.60 | 46.35 | 44.05 | 44.60 | -2.83% | 4,405,392 |
| 2026-07-30 | 45.80 | 46.00 | 45.60 | 45.90 | +0.22% | 892,694 |
| 2026-07-29 | 46.20 | 46.20 | 45.10 | 45.80 | -0.43% | 813,921 |
| 2026-07-28 | 46.00 | 46.00 | 45.75 | 46.00 | +0.00% | 933,479 |
| 2026-07-27 | 46.20 | 46.20 | 45.41 | 46.00 | +0.00% | 899,381 |
| 2026-07-24 | 45.40 | 46.20 | 45.35 | 46.00 | +0.77% | 744,859 |
| 2026-07-23 | 46.00 | 46.25 | 45.30 | 45.65 | +0.11% | 1,730,402 |
| 2026-07-22 | 45.50 | 46.40 | 43.45 | 45.60 | +0.00% | 1,924,279 |
| 2026-07-21 | 46.00 | 46.35 | 45.20 | 45.60 | -0.33% | 709,567 |
| 2026-07-20 | 46.50 | 46.50 | 45.25 | 45.75 | +0.33% | 1,359,701 |
| 2026-07-17 | 45.25 | 46.10 | 45.10 | 45.60 | -0.11% | 1,036,319 |
| 2026-07-16 | 46.00 | 46.20 | 45.00 | 45.65 | +0.11% | 1,802,114 |
| 2026-07-15 | 47.00 | 47.00 | 45.60 | 45.60 | -0.98% | 814,174 |
| 2026-07-14 | 46.10 | 46.65 | 45.25 | 46.05 | -0.43% | 1,325,793 |
| 2026-07-13 | 45.50 | 46.50 | 45.49 | 46.25 | +0.54% | 916,695 |
| 2026-07-10 | 47.00 | 47.00 | 45.55 | 46.00 | -0.43% | 1,699,053 |
| 2026-07-09 | 45.40 | 46.26 | 45.40 | 46.20 | +0.76% | 1,670,612 |
| 2026-07-08 | 46.45 | 46.95 | 45.55 | 45.85 | -0.86% | 1,180,466 |
| 2026-07-07 | 45.60 | 46.95 | 45.40 | 46.25 | +0.54% | 691,478 |
| 2026-07-06 | 45.60 | 46.45 | 45.40 | 46.00 | +0.55% | 652,460 |
| 2026-07-03 | 46.40 | 46.60 | 45.75 | 45.75 | -1.29% | 1,209,004 |
| 2026-07-02 | 47.00 | 47.00 | 45.40 | 46.35 | +0.65% | 1,464,329 |
| 2026-07-01 | 46.40 | 47.00 | 45.15 | 46.05 | +0.00% | 823,208 |
| 2026-06-30 | 45.60 | 46.95 | 45.60 | 46.05 | +0.44% | 1,342,783 |
| 2026-06-29 | 46.10 | 46.95 | 45.40 | 45.85 | -0.86% | 595,430 |
| 2026-06-26 | 45.40 | 47.00 | 45.40 | 46.25 | +0.65% | 1,394,963 |
| 2026-06-25 | 45.50 | 47.00 | 45.45 | 45.95 | -0.86% | 1,715,388 |
| 2026-06-24 | 46.60 | 47.10 | 45.80 | 46.35 | +1.87% | 2,212,964 |
| 2026-06-23 | 45.50 | 47.45 | 45.00 | 45.50 | -1.09% | 1,280,152 |
| 2026-06-22 | 45.95 | 46.16 | 45.50 | 46.00 | +0.22% | 627,045 |
| 2026-06-19 | 46.00 | 46.95 | 45.70 | 45.90 | -0.54% | 1,827,468 |
| 2026-06-18 | 46.20 | 47.40 | 46.15 | 46.15 | -1.07% | 1,087,030 |
| 2026-06-17 | 48.25 | 48.25 | 46.23 | 46.65 | +0.21% | 1,562,787 |
| 2026-06-16 | 46.00 | 48.20 | 46.00 | 46.55 | -1.59% | 680,070 |
| 2026-06-15 | 47.20 | 48.25 | 46.75 | 47.30 | +0.21% | 955,464 |
| 2026-06-12 | 47.50 | 48.30 | 46.55 | 47.20 | -0.21% | 1,101,688 |
| 2026-06-11 | 46.70 | 48.55 | 46.00 | 47.30 | +0.00% | 1,334,502 |
| 2026-06-10 | 46.20 | 49.00 | 46.20 | 47.30 | +1.72% | 1,325,190 |
| 2026-06-09 | 46.15 | 48.65 | 46.15 | 46.50 | -1.48% | 1,274,240 |
| 2026-06-08 | 47.00 | 49.00 | 46.65 | 47.20 | -0.21% | 1,673,486 |
| 2026-06-05 | 47.60 | 48.60 | 47.10 | 47.30 | -0.84% | 638,394 |
| 2026-06-04 | 46.70 | 48.35 | 46.65 | 47.70 | +1.49% | 810,864 |
| 2026-06-03 | 47.00 | 49.40 | 46.40 | 47.00 | -0.84% | 1,252,268 |
| 2026-06-02 | 47.20 | 48.76 | 46.80 | 47.40 | -0.11% | 1,200,811 |
| 2026-06-01 | 49.45 | 49.45 | 46.80 | 47.45 | -0.52% | 842,504 |
| 2026-05-29 | 48.10 | 48.95 | 47.68 | 47.70 | -1.75% | 771,385 |
| 2026-05-28 | 48.55 | 48.55 | 47.25 | 48.55 | +0.00% | 436,749 |
| 2026-05-27 | 49.45 | 49.45 | 47.30 | 48.55 | -0.10% | 934,386 |
| 2026-05-26 | 48.10 | 49.25 | 46.75 | 48.60 | +0.93% | 929,413 |
| 2026-05-22 | 47.80 | 48.75 | 47.45 | 48.15 | +0.73% | 619,510 |
| 2026-05-21 | 46.50 | 48.10 | 46.21 | 47.80 | -0.21% | 1,425,969 |
| 2026-05-20 | 46.80 | 48.15 | 45.55 | 47.90 | +1.91% | 1,563,192 |
| 2026-05-19 | 45.90 | 48.08 | 45.90 | 47.00 | +0.21% | 2,294,062 |
| 2026-05-18 | 46.55 | 48.35 | 45.80 | 46.90 | +0.00% | 939,721 |
| 2026-05-15 | 47.60 | 47.95 | 46.30 | 46.90 | +0.21% | 923,427 |
| 2026-05-14 | 47.00 | 47.65 | 46.70 | 46.80 | -0.43% | 1,016,730 |
| 2026-05-13 | 46.60 | 47.00 | 45.86 | 47.00 | +2.62% | 1,359,753 |
| 2026-05-12 | 47.40 | 49.65 | 44.65 | 45.80 | -5.18% | 3,771,963 |
| 2026-05-11 | 47.80 | 49.85 | 47.35 | 48.30 | +1.26% | 692,371 |
| 2026-05-08 | 47.70 | 49.90 | 47.30 | 47.70 | -0.62% | 1,585,786 |
| 2026-05-07 | 49.95 | 50.50 | 47.70 | 48.00 | -1.44% | 553,794 |
| 2026-05-06 | 49.00 | 50.70 | 48.25 | 48.70 | +1.14% | 1,090,582 |
| 2026-05-05 | 50.80 | 50.80 | 48.00 | 48.15 | -3.22% | 826,947 |
| 2026-05-01 | 49.50 | 49.75 | 47.10 | 49.75 | +3.97% | 1,148,570 |
| 2026-04-30 | 46.85 | 49.60 | 46.85 | 47.85 | +1.48% | 1,164,502 |
| 2026-04-29 | 47.20 | 49.60 | 46.85 | 47.15 | -0.74% | 706,209 |
| 2026-04-28 | 48.00 | 50.30 | 47.20 | 47.50 | -0.63% | 1,109,565 |
| 2026-04-27 | 48.50 | 50.70 | 47.75 | 47.80 | -1.34% | 1,104,122 |
| 2026-04-24 | 49.20 | 50.60 | 48.40 | 48.45 | -2.61% | 813,969 |
| 2026-04-23 | 49.05 | 50.60 | 49.05 | 49.75 | +0.71% | 553,110 |
| 2026-04-22 | 49.60 | 50.80 | 49.20 | 49.40 | -2.18% | 1,040,398 |
| 2026-04-21 | 49.65 | 50.80 | 49.65 | 50.50 | -0.20% | 598,784 |
| 2026-04-20 | 50.60 | 51.90 | 49.15 | 50.60 | -0.78% | 1,007,167 |
| 2026-04-17 | 50.60 | 51.30 | 49.05 | 51.00 | +0.99% | 1,578,605 |
| 2026-04-16 | 51.30 | 51.30 | 49.45 | 50.50 | -0.98% | 1,688,209 |
| 2026-04-15 | 50.00 | 51.30 | 49.60 | 51.00 | +2.00% | 976,844 |
| 2026-04-14 | 48.60 | 50.81 | 48.50 | 50.00 | +1.63% | 1,397,889 |
| 2026-04-13 | 48.60 | 49.85 | 48.10 | 49.20 | -1.01% | 2,491,768 |
| 2026-04-10 | 49.50 | 50.30 | 48.65 | 49.70 | +1.43% | 948,749 |
| 2026-04-09 | 48.05 | 50.30 | 48.05 | 49.00 | -0.71% | 1,035,169 |
| 2026-04-08 | 49.40 | 50.10 | 47.35 | 49.35 | +3.35% | 1,390,981 |
| 2026-04-07 | 49.00 | 49.00 | 46.80 | 47.75 | -0.21% | 1,092,683 |
| 2026-04-02 | 47.75 | 49.00 | 47.05 | 47.85 | -1.64% | 576,564 |
| 2026-04-01 | 49.00 | 49.05 | 47.05 | 48.65 | +2.53% | 744,152 |
| 2026-03-31 | 46.45 | 48.35 | 45.15 | 47.45 | +2.93% | 2,203,653 |
| 2026-03-30 | 45.85 | 48.30 | 45.10 | 46.10 | +0.22% | 938,607 |
| 2026-03-27 | 46.30 | 48.70 | 45.50 | 46.00 | -1.18% | 1,666,267 |
| 2026-03-26 | 49.30 | 49.35 | 46.00 | 46.55 | -2.10% | 2,385,772 |
| 2026-03-25 | 49.30 | 49.30 | 47.20 | 47.55 | +0.00% | 1,567,165 |
| 2026-03-24 | 47.60 | 49.43 | 47.50 | 47.55 | -1.65% | 1,350,193 |
| 2026-03-23 | 48.50 | 49.45 | 45.72 | 48.35 | +1.15% | 2,367,615 |
| 2026-03-20 | 50.00 | 50.30 | 47.80 | 47.80 | -3.82% | 2,909,952 |
| 2026-03-19 | 50.10 | 51.00 | 49.30 | 49.70 | -1.97% | 1,162,790 |
| 2026-03-18 | 51.10 | 51.90 | 50.20 | 50.70 | -0.20% | 469,085 |
| 2026-03-17 | 50.70 | 51.80 | 50.25 | 50.80 | +0.40% | 882,349 |
| 2026-03-16 | 50.90 | 51.01 | 49.15 | 50.60 | +0.00% | 699,451 |
| 2026-03-13 | 50.10 | 51.10 | 49.35 | 50.60 | -0.59% | 1,580,127 |
| 2026-03-12 | 51.70 | 51.94 | 50.45 | 50.90 | -2.68% | 1,037,519 |
| 2026-03-11 | 53.00 | 53.00 | 51.28 | 52.30 | +0.58% | 786,172 |
| 2026-03-10 | 51.50 | 52.90 | 51.30 | 52.00 | +3.17% | 2,803,800 |
| 2026-03-09 | 52.40 | 53.50 | 50.00 | 50.40 | -4.55% | 2,221,862 |
| 2026-03-06 | 53.90 | 54.34 | 52.50 | 52.80 | -1.68% | 1,293,749 |
| 2026-03-05 | 54.60 | 56.90 | 53.70 | 53.70 | -1.29% | 554,899 |
| 2026-03-04 | 54.00 | 56.10 | 53.60 | 54.40 | +1.12% | 695,608 |
| 2026-03-03 | 55.70 | 56.90 | 53.80 | 53.80 | -3.93% | 855,331 |
| 2026-03-02 | 56.50 | 58.20 | 55.30 | 56.00 | -0.36% | 653,789 |
| 2026-02-27 | 56.30 | 56.60 | 55.60 | 56.20 | -0.18% | 1,590,744 |
| 2026-02-26 | 55.30 | 56.30 | 55.30 | 56.30 | +0.72% | 889,514 |
| 2026-02-25 | 56.00 | 57.80 | 55.30 | 55.90 | +0.18% | 719,703 |
| 2026-02-24 | 55.60 | 58.00 | 55.40 | 55.80 | +0.90% | 647,979 |
| 2026-02-23 | 54.80 | 57.20 | 54.80 | 55.30 | +1.10% | 1,029,718 |
| 2026-02-20 | 56.00 | 56.00 | 54.40 | 54.70 | +1.30% | 1,236,597 |
| 2026-02-19 | 55.90 | 57.00 | 53.60 | 54.00 | -3.40% | 2,847,532 |
| 2026-02-18 | 56.00 | 58.00 | 55.20 | 55.90 | -0.18% | 1,171,467 |
| 2026-02-17 | 55.70 | 56.00 | 55.20 | 56.00 | +0.90% | 1,763,767 |
| 2026-02-16 | 56.90 | 56.90 | 55.30 | 55.50 | -0.54% | 1,096,849 |
| 2026-02-13 | 55.20 | 56.50 | 55.01 | 55.80 | +0.72% | 1,793,563 |
| 2026-02-12 | 55.40 | 57.90 | 55.20 | 55.40 | -1.42% | 1,208,661 |
| 2026-02-11 | 56.00 | 56.26 | 55.50 | 56.20 | +0.36% | 447,971 |
| 2026-02-10 | 55.30 | 56.50 | 55.20 | 56.00 | +0.00% | 812,731 |
| 2026-02-09 | 57.00 | 57.00 | 56.00 | 56.00 | +0.18% | 573,107 |
| 2026-02-06 | 55.70 | 57.40 | 55.50 | 55.90 | -0.53% | 781,841 |
| 2026-02-05 | 56.10 | 56.20 | 55.50 | 56.20 | -0.18% | 320,395 |
| 2026-02-04 | 55.60 | 56.50 | 55.55 | 56.30 | +0.36% | 953,655 |
| 2026-02-03 | 55.80 | 57.40 | 55.70 | 56.10 | +0.36% | 875,015 |
| 2026-02-02 | 55.70 | 57.20 | 55.70 | 55.90 | -0.53% | 451,855 |
| 2026-01-30 | 55.60 | 56.80 | 54.46 | 56.20 | +0.90% | 865,077 |
| 2026-01-29 | 55.60 | 56.90 | 55.50 | 55.70 | -0.71% | 6,839,673 |
| 2026-01-28 | 57.20 | 57.40 | 55.70 | 56.10 | -0.36% | 1,629,779 |
| 2026-01-27 | 56.10 | 57.20 | 55.50 | 56.30 | +0.36% | 795,057 |
| 2026-01-26 | 55.90 | 57.40 | 55.40 | 56.10 | +0.54% | 1,218,781 |
| 2026-01-23 | 55.90 | 57.50 | 55.80 | 55.80 | +0.36% | 450,753 |
| 2026-01-22 | 55.60 | 57.40 | 55.40 | 55.60 | -0.71% | 547,614 |
| 2026-01-21 | 56.10 | 57.40 | 55.50 | 56.00 | +0.00% | 262,309 |
| 2026-01-20 | 56.00 | 56.80 | 55.50 | 56.00 | -0.88% | 563,595 |
| 2026-01-19 | 56.60 | 57.10 | 55.50 | 56.50 | +1.07% | 536,267 |
| 2026-01-16 | 56.90 | 58.40 | 55.90 | 55.90 | -2.95% | 991,443 |
| 2026-01-15 | 55.00 | 58.10 | 55.00 | 57.60 | +0.70% | 611,791 |
| 2026-01-14 | 55.00 | 58.00 | 55.00 | 57.20 | +0.88% | 1,088,377 |
| 2026-01-13 | 56.70 | 59.09 | 55.10 | 56.70 | -0.35% | 1,253,886 |
| 2026-01-12 | 56.10 | 57.50 | 53.90 | 56.90 | +1.25% | 902,145 |
| 2026-01-09 | 56.20 | 56.20 | 55.10 | 56.20 | +0.36% | 447,840 |
| 2026-01-08 | 54.00 | 56.00 | 54.00 | 56.00 | +3.13% | 1,478,629 |
| 2026-01-07 | 54.60 | 55.40 | 53.60 | 54.30 | +0.37% | 1,296,485 |
| 2026-01-06 | 54.60 | 54.60 | 53.60 | 54.10 | +0.74% | 664,116 |
| 2026-01-05 | 54.00 | 54.50 | 53.50 | 53.70 | -1.10% | 690,844 |
| 2026-01-02 | 53.30 | 54.60 | 53.30 | 54.30 | +0.00% | 493,062 |
| 2025-12-31 | 53.30 | 54.50 | 53.30 | 54.30 | +1.69% | 73,551 |
| 2025-12-30 | 52.90 | 54.50 | 52.29 | 53.40 | +0.75% | 808,581 |
| 2025-12-29 | 53.60 | 55.18 | 52.90 | 53.00 | -1.67% | 648,460 |
| 2025-12-24 | 52.90 | 54.40 | 52.90 | 53.90 | -0.19% | 448,856 |
| 2025-12-23 | 52.80 | 56.10 | 52.80 | 54.00 | +0.75% | 445,866 |
| 2025-12-22 | 54.40 | 56.10 | 52.90 | 53.60 | -0.74% | 658,126 |
| 2025-12-19 | 52.80 | 55.90 | 52.80 | 54.00 | +0.37% | 2,853,049 |
| 2025-12-18 | 53.40 | 54.90 | 53.40 | 53.80 | +0.19% | 1,170,850 |
| 2025-12-17 | 52.80 | 54.10 | 52.80 | 53.70 | +0.75% | 1,106,958 |
| 2025-12-16 | 53.30 | 56.10 | 52.60 | 53.30 | +1.33% | 855,597 |
| 2025-12-15 | 52.60 | 55.90 | 52.60 | 52.60 | -2.05% | 343,168 |
| 2025-12-12 | 54.20 | 55.90 | 52.86 | 53.70 | -0.56% | 564,881 |
| 2025-12-11 | 53.60 | 54.30 | 53.10 | 54.00 | +0.93% | 526,528 |
| 2025-12-10 | 54.00 | 56.10 | 52.80 | 53.50 | -0.93% | 1,612,814 |
| 2025-12-09 | 54.00 | 55.60 | 54.00 | 54.00 | -0.74% | 550,859 |
| 2025-12-08 | 54.50 | 55.90 | 54.30 | 54.40 | -0.37% | 531,044 |
| 2025-12-05 | 52.50 | 55.40 | 52.50 | 54.60 | -0.36% | 773,297 |
| 2025-12-04 | 56.20 | 56.20 | 54.33 | 54.80 | -0.72% | 1,681,606 |
| 2025-12-03 | 54.70 | 55.90 | 54.64 | 55.20 | +0.91% | 1,175,036 |
| 2025-12-02 | 53.90 | 56.00 | 53.37 | 54.70 | +0.92% | 1,067,255 |
| 2025-12-01 | 56.10 | 56.10 | 53.30 | 54.20 | -0.37% | 925,442 |
| 2025-11-28 | 56.50 | 56.50 | 54.40 | 54.40 | -0.91% | 513,933 |
| 2025-11-27 | 55.20 | 55.30 | 53.80 | 54.90 | +0.37% | 505,432 |
| 2025-11-26 | 53.60 | 54.80 | 53.51 | 54.70 | +2.05% | 2,111,873 |
| 2025-11-25 | 53.60 | 54.30 | 53.07 | 53.60 | +0.00% | 941,087 |
| 2025-11-24 | 53.00 | 54.40 | 53.00 | 53.60 | -0.37% | 1,218,706 |
| 2025-11-21 | 54.00 | 54.40 | 52.74 | 53.80 | +0.00% | 720,405 |
| 2025-11-20 | 51.80 | 54.60 | 51.80 | 53.80 | +0.37% | 743,640 |
| 2025-11-19 | 53.60 | 54.40 | 51.90 | 53.60 | -0.74% | 7,381,938 |
| 2025-11-18 | 54.00 | 54.00 | 52.00 | 54.00 | +0.56% | 2,917,474 |
| 2025-11-17 | 54.10 | 54.70 | 52.80 | 53.70 | -0.56% | 1,601,462 |
| 2025-11-14 | 53.10 | 54.90 | 52.87 | 54.00 | -0.92% | 2,252,847 |
| 2025-11-13 | 53.50 | 55.70 | 53.14 | 54.50 | +1.68% | 4,226,319 |
| 2025-11-12 | 53.90 | 54.90 | 53.10 | 53.60 | -1.29% | 1,130,389 |
| 2025-11-11 | 52.40 | 55.20 | 52.40 | 54.30 | -0.18% | 2,270,798 |
| 2025-11-10 | 55.40 | 55.50 | 52.60 | 54.40 | -0.18% | 1,934,255 |
| 2025-11-07 | 55.40 | 55.40 | 53.40 | 54.50 | +0.55% | 546,128 |
| 2025-11-06 | 54.20 | 55.00 | 53.75 | 54.20 | +0.74% | 10,887,290 |
| 2025-11-05 | 56.00 | 56.00 | 53.30 | 53.80 | +0.00% | 1,392,460 |
| 2025-11-04 | 53.80 | 54.80 | 52.90 | 53.80 | -0.37% | 3,223,540 |
| 2025-11-03 | 55.70 | 55.70 | 53.40 | 54.00 | -0.92% | 840,491 |
| 2025-10-31 | 52.40 | 55.30 | 52.40 | 54.50 | -0.18% | 959,618 |
| 2025-10-30 | 54.50 | 54.80 | 53.20 | 54.60 | +0.18% | 1,153,563 |
| 2025-10-29 | 55.40 | 55.80 | 53.40 | 54.50 | +0.18% | 519,343 |
| 2025-10-28 | 53.80 | 55.30 | 53.40 | 54.40 | +0.74% | 3,283,380 |
| 2025-10-27 | 53.70 | 55.50 | 53.10 | 54.00 | +0.00% | 1,450,248 |
| 2025-10-24 | 54.70 | 56.00 | 53.40 | 54.00 | -2.17% | 1,819,623 |
| 2025-10-23 | 53.50 | 56.00 | 52.80 | 55.20 | +3.18% | 2,746,754 |
| 2025-10-22 | 53.00 | 53.50 | 52.10 | 53.50 | +2.10% | 782,794 |
| 2025-10-21 | 51.80 | 53.00 | 51.70 | 52.40 | +0.77% | 1,160,142 |
| 2025-10-20 | 48.20 | 52.00 | 47.50 | 52.00 | +8.56% | 29,994,650 |
| 2025-10-17 | 48.30 | 48.30 | 47.05 | 47.90 | +0.00% | 721,117 |
| 2025-10-16 | 47.70 | 48.20 | 47.69 | 47.90 | +0.63% | 681,292 |
| 2025-10-15 | 48.25 | 48.65 | 47.53 | 47.60 | -1.65% | 619,389 |
| 2025-10-14 | 48.40 | 48.60 | 47.40 | 48.40 | +2.33% | 2,557,688 |
| 2025-10-13 | 47.05 | 48.60 | 47.00 | 47.30 | +0.64% | 1,259,780 |
| 2025-10-10 | 48.00 | 49.30 | 47.00 | 47.00 | -1.67% | 848,066 |
| 2025-10-09 | 47.70 | 49.20 | 47.65 | 47.80 | -0.42% | 1,200,440 |
| 2025-10-08 | 48.60 | 49.85 | 48.00 | 48.00 | -1.74% | 1,085,774 |
| 2025-10-07 | 49.60 | 49.65 | 48.59 | 48.85 | -1.11% | 499,126 |
| 2025-10-06 | 49.00 | 49.65 | 48.89 | 49.40 | +0.30% | 1,058,621 |
| 2025-10-03 | 50.00 | 50.20 | 49.00 | 49.25 | +0.41% | 889,236 |
| 2025-10-02 | 50.10 | 50.60 | 49.05 | 49.05 | -2.10% | 742,073 |
| 2025-10-01 | 50.50 | 50.60 | 50.10 | 50.10 | -0.40% | 529,867 |
| 2025-09-30 | 50.20 | 50.30 | 49.15 | 50.30 | +1.41% | 1,616,400 |
| 2025-09-29 | 49.20 | 50.10 | 49.10 | 49.60 | +0.20% | 957,919 |
| 2025-09-26 | 49.25 | 50.10 | 49.00 | 49.50 | +0.61% | 357,144 |
| 2025-09-25 | 48.75 | 49.32 | 48.75 | 49.20 | -0.20% | 757,097 |
| 2025-09-24 | 49.50 | 49.50 | 48.96 | 49.30 | +0.41% | 411,314 |
| 2025-09-23 | 49.00 | 49.35 | 48.80 | 49.10 | +0.41% | 1,180,977 |
| 2025-09-22 | 49.20 | 49.27 | 48.65 | 48.90 | -1.21% | 627,588 |
| 2025-09-19 | 49.00 | 49.75 | 49.00 | 49.50 | +0.20% | 923,828 |
| 2025-09-18 | 49.40 | 50.00 | 49.17 | 49.40 | +0.82% | 516,598 |
| 2025-09-17 | 49.60 | 50.00 | 49.00 | 49.00 | -1.01% | 822,828 |
| 2025-09-16 | 50.30 | 50.40 | 48.80 | 49.50 | -0.40% | 1,713,066 |
| 2025-09-15 | 48.35 | 49.95 | 47.87 | 49.70 | +2.69% | 1,334,268 |
| 2025-09-12 | 48.40 | 48.55 | 48.20 | 48.40 | +0.62% | 1,562,619 |
| 2025-09-11 | 48.50 | 48.75 | 48.00 | 48.10 | -0.52% | 639,384 |
| 2025-09-10 | 48.85 | 48.85 | 48.00 | 48.35 | +0.42% | 465,995 |
| 2025-09-09 | 48.50 | 48.85 | 48.10 | 48.15 | -0.72% | 603,084 |
| 2025-09-08 | 48.75 | 48.85 | 48.30 | 48.50 | -0.51% | 330,270 |
| 2025-09-05 | 48.75 | 48.75 | 48.37 | 48.75 | +0.52% | 547,763 |
| 2025-09-04 | 48.35 | 48.90 | 48.29 | 48.50 | +0.62% | 5,056,949 |
| 2025-09-03 | 47.60 | 48.23 | 46.80 | 48.20 | +1.26% | 1,153,776 |
| 2025-09-02 | 48.65 | 49.00 | 47.60 | 47.60 | -2.76% | 1,323,772 |
| 2025-09-01 | 49.00 | 49.32 | 48.58 | 48.95 | -0.20% | 644,188 |
| 2025-08-29 | 49.50 | 49.85 | 49.05 | 49.05 | -0.41% | 733,916 |
| 2025-08-28 | 49.90 | 50.10 | 48.96 | 49.25 | -1.50% | 1,368,184 |
| 2025-08-27 | 51.00 | 51.10 | 49.80 | 50.00 | -1.19% | 1,109,542 |
| 2025-08-26 | 50.90 | 51.90 | 50.40 | 50.60 | -1.75% | 755,131 |
| 2025-08-22 | 50.50 | 52.00 | 50.40 | 51.50 | +1.78% | 932,416 |
| 2025-08-21 | 52.60 | 52.60 | 50.50 | 50.60 | -0.78% | 1,851,766 |
| 2025-08-20 | 50.80 | 51.90 | 50.70 | 51.00 | +0.39% | 743,200 |
| 2025-08-19 | 51.10 | 51.45 | 50.80 | 50.80 | -0.39% | 562,799 |
| 2025-08-18 | 52.00 | 52.00 | 50.71 | 51.00 | -0.39% | 937,143 |
| 2025-08-15 | 51.50 | 52.20 | 51.00 | 51.20 | -0.58% | 568,750 |
| 2025-08-14 | 51.00 | 51.70 | 50.99 | 51.50 | -0.39% | 506,163 |
| 2025-08-13 | 53.80 | 53.80 | 51.70 | 51.70 | +0.00% | 1,542,355 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+5.28%). Worst month: Mar (-7.93%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Schroder Real Estate Investment Trust Ltd's (SREI.LSE) latest close?
45.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is SREI.LSE's 52-week high and low?
59.09 high and 42.25 low over the trailing 52 weeks, as of 2026-08-07.
What is Schroder Real Estate Investment Trust Ltd's strongest and weakest month historically?
Historically, SREI.LSE's strongest calendar month has been Feb (average +5.28%) and its weakest Mar (average -7.93%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.