Shares Magazine
52.10p+0.40 (+0.77%)13 Aug 2025, 09:52
Schroder Real Estate Investment Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | 53.80p | 53.80p | 51.70p | 51.70p | 1,280,780 |
| Aug 11, 2025 | 52.00p | 53.50p | 52.00p | 52.30p | 576,336 |
| Aug 8, 2025 | 53.80p | 53.80p | 51.73p | 52.00p | 747,959 |
| Aug 7, 2025 | 54.00p | 54.00p | 52.00p | 52.30p | 1,578,019 |
| Aug 6, 2025 | 52.20p | 54.00p | 51.83p | 52.00p | 1,330,650 |
| Aug 5, 2025 | 52.90p | 54.30p | 52.10p | 52.50p | 1,345,797 |
| Aug 4, 2025 | 52.70p | 53.10p | 52.00p | 52.50p | 2,155,973 |
| Aug 1, 2025 | 52.50p | 52.70p | 51.80p | 52.00p | 791,696 |
| Jul 31, 2025 | 52.50p | 53.50p | 52.20p | 52.20p | 928,766 |
| Jul 30, 2025 | 55.40p | 55.40p | 52.30p | 52.30p | 639,224 |
| Jul 29, 2025 | 55.40p | 55.40p | 53.00p | 53.40p | 928,484 |
| Jul 28, 2025 | 54.00p | 54.70p | 53.30p | 53.30p | 899,472 |
| Jul 25, 2025 | 55.60p | 55.60p | 53.40p | 53.80p | 615,521 |
| Jul 24, 2025 | 54.10p | 55.10p | 53.30p | 53.70p | 716,273 |
| Jul 23, 2025 | 53.70p | 54.70p | 53.30p | 53.80p | 492,620 |
| Jul 22, 2025 | 54.20p | 54.20p | 53.50p | 53.70p | 2,426,066 |
| Jul 21, 2025 | 54.40p | 55.30p | 53.50p | 54.20p | 647,633 |
| Jul 18, 2025 | 54.00p | 54.40p | 53.20p | 53.50p | 1,703,582 |
| Jul 17, 2025 | 53.60p | 54.57p | 53.50p | 53.50p | 982,546 |
| Jul 16, 2025 | 54.50p | 54.60p | 53.40p | 53.40p | 1,413,720 |
| Jul 15, 2025 | 54.40p | 54.60p | 53.90p | 53.90p | 506,367 |
| Jul 14, 2025 | 54.20p | 54.50p | 53.20p | 54.10p | 440,509 |
| Jul 11, 2025 | 54.50p | 54.60p | 53.40p | 53.80p | 688,443 |
| Jul 10, 2025 | 54.50p | 54.50p | 53.75p | 54.10p | 818,458 |
| Jul 9, 2025 | 53.30p | 54.51p | 53.20p | 54.20p | 1,055,386 |
| Jul 8, 2025 | 55.00p | 55.00p | 54.10p | 54.30p | 1,573,025 |
| Jul 7, 2025 | 56.20p | 56.20p | 54.40p | 54.80p | 733,182 |
| Jul 4, 2025 | 55.10p | 55.20p | 53.90p | 54.50p | 525,123 |
| Jul 3, 2025 | 54.90p | 55.50p | 53.50p | 55.00p | 766,599 |
| Jul 2, 2025 | 56.00p | 56.00p | 53.50p | 53.80p | 802,617 |
| Jul 1, 2025 | 55.10p | 56.10p | 54.20p | 54.70p | 1,833,683 |
| Jun 30, 2025 | 54.20p | 56.00p | 54.20p | 54.20p | 790,038 |
| Jun 27, 2025 | 55.00p | 56.00p | 53.40p | 54.80p | 8,390,310 |
| Jun 26, 2025 | 54.60p | 56.10p | 54.28p | 55.10p | 333,383 |
| Jun 25, 2025 | 54.80p | 56.10p | 53.50p | 54.70p | 492,231 |
| Jun 24, 2025 | 55.30p | 56.00p | 54.50p | 55.10p | 1,429,222 |
| Jun 23, 2025 | 55.00p | 55.60p | 53.60p | 55.00p | 1,185,029 |
| Jun 20, 2025 | 52.00p | 54.13p | 51.20p | 54.00p | 3,050,185 |
| Jun 19, 2025 | 52.00p | 53.80p | 52.00p | 52.00p | 694,088 |
| Jun 18, 2025 | 54.00p | 54.00p | 53.26p | 53.40p | 1,542,018 |
| Jun 17, 2025 | 54.00p | 54.00p | 53.10p | 53.60p | 1,708,506 |
| Jun 16, 2025 | 53.20p | 54.00p | 53.00p | 53.80p | 2,196,188 |
| Jun 13, 2025 | 54.00p | 54.00p | 52.13p | 54.00p | 967,059 |
| Jun 12, 2025 | 53.70p | 53.90p | 51.60p | 53.20p | 1,544,084 |
| Jun 11, 2025 | 53.30p | 53.80p | 52.30p | 52.30p | 1,419,645 |
| Jun 10, 2025 | 53.10p | 53.20p | 52.40p | 53.00p | 541,618 |
| Jun 9, 2025 | 52.40p | 53.40p | 52.40p | 52.60p | 700,715 |
| Jun 6, 2025 | 52.40p | 53.40p | 52.10p | 53.00p | 2,103,406 |
| Jun 5, 2025 | 52.70p | 53.20p | 51.20p | 53.00p | 5,347,839 |
| Jun 4, 2025 | 53.00p | 53.00p | 50.70p | 52.60p | 368,587 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hill & Smith PLC | 2,195.00 | 11.53 |
| Spire Healthcare Group PLC | 228.00 | 6.54 |
| Quilter PLC | 166.60 | 2.21 |
| Fidelity China Special Situations PLC | 293.50 | 2.44 |
| Astrazeneca PLC | 11,304.00 | 1.97 |
| Raspberry Pi Holdings PLC | 423.92 | 1.90 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 831.00 | -8.88 |
| Balfour Beatty PLC | 549.00 | -3.43 |
| Persimmon PLC | 1,099.55 | -3.17 |
| Watches Of Switzerland Group PLC | 331.60 | -3.15 |
| Playtech PLC | 423.00 | -2.31 |
| Pagegroup PLC | 261.60 | -2.10 |