66.40p-0.30 (-0.45%)02 May 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Schroder European Real Estate Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 202566.40p67.80p66.40p66.40p137,541
May 1, 202567.00p68.80p66.40p66.70p89,333
Apr 30, 202568.80p69.00p65.81p66.20p205,725
Apr 29, 202566.80p69.00p66.22p69.00p189,323
Apr 28, 202565.60p68.00p65.60p66.10p138,754
Apr 25, 202568.00p68.00p66.00p66.40p118,750
Apr 24, 202567.00p68.00p65.87p66.70p48,933
Apr 23, 202566.40p67.82p64.54p65.80p296,650
Apr 22, 202565.60p66.62p65.20p66.60p48,659
Apr 17, 202564.20p66.31p64.20p65.60p139,327
Apr 16, 202565.00p66.80p64.20p65.40p145,489
Apr 15, 202566.60p67.00p63.80p65.10p77,907
Apr 14, 202565.40p66.60p63.00p64.00p124,704
Apr 11, 202566.60p66.60p63.80p64.80p28,633
Apr 10, 202565.60p67.00p63.60p64.00p57,122
Apr 9, 202564.40p65.60p63.20p63.20p235,760
Apr 8, 202566.00p66.00p63.80p65.40p316,444
Apr 7, 202565.40p65.80p61.80p64.00p294,148
Apr 4, 202565.80p66.25p64.60p66.00p436,242
Apr 3, 202566.00p69.80p64.90p66.60p281,083
Apr 2, 202566.00p67.40p66.00p66.40p122,186
Apr 1, 202567.00p67.40p65.80p67.40p425,775
Mar 31, 202566.00p66.91p66.00p66.40p104,137
Mar 28, 202566.40p67.00p65.77p66.00p163,616
Mar 27, 202566.60p67.60p66.00p67.40p25,222
Mar 26, 202566.20p68.20p66.00p66.00p378,300
Mar 25, 202569.00p69.00p66.00p67.80p261,678
Mar 24, 202568.60p68.60p65.63p67.00p210,435
Mar 21, 202566.00p69.80p66.00p66.80p590,783
Mar 20, 202567.00p69.20p66.60p66.60p156,453
Mar 19, 202569.40p69.40p66.80p67.20p292,916
Mar 18, 202567.40p68.45p66.00p68.00p858,455
Mar 17, 202567.80p70.00p66.20p67.60p267,979
Mar 14, 202566.00p67.80p65.00p66.90p219,994
Mar 13, 202566.40p67.80p64.11p66.00p187,550
Mar 12, 202567.40p68.20p66.40p66.60p211,890
Mar 11, 202568.20p68.20p66.00p66.40p163,542
Mar 10, 202566.00p68.20p65.80p67.20p129,687
Mar 7, 202565.80p67.40p65.80p66.00p150,297
Mar 6, 202566.40p68.00p65.80p66.00p131,774
Mar 5, 202566.60p69.00p65.40p66.10p301,411
Mar 4, 202566.20p68.60p65.39p68.00p266,545
Mar 3, 202566.00p67.00p65.72p66.50p158,349
Feb 28, 202567.00p68.80p65.24p67.00p10,030
Feb 27, 202568.00p68.80p65.83p68.00p58,471
Feb 26, 202566.60p68.80p66.40p66.40p108,619
Feb 25, 202567.00p68.40p66.00p66.40p290,631
Feb 24, 202566.60p68.80p66.00p66.60p70,690
Feb 21, 202567.20p67.40p66.00p66.00p107,881
Feb 20, 202566.00p68.80p66.00p67.30p84,572
Showing 1 to 50 of 252
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00