Shares Magazine
49.60p-0.80 (-1.59%)02 Apr 2025, 16:36
Schroder Real Estate Investment Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 50.10p | 51.70p | 49.50p | 49.60p | 336,251 |
| Apr 1, 2025 | 49.90p | 51.30p | 49.90p | 50.40p | 902,633 |
| Mar 31, 2025 | 50.80p | 51.60p | 49.90p | 49.90p | 1,317,335 |
| Mar 28, 2025 | 51.00p | 52.20p | 50.60p | 51.00p | 238,721 |
| Mar 27, 2025 | 51.00p | 52.20p | 49.22p | 50.80p | 543,346 |
| Mar 26, 2025 | 51.40p | 52.60p | 50.66p | 51.40p | 575,280 |
| Mar 25, 2025 | 52.40p | 53.60p | 51.90p | 52.00p | 687,055 |
| Mar 24, 2025 | 52.20p | 53.60p | 51.60p | 52.60p | 570,789 |
| Mar 21, 2025 | 53.00p | 53.60p | 52.15p | 53.40p | 1,228,098 |
| Mar 20, 2025 | 53.20p | 53.80p | 52.60p | 53.00p | 915,055 |
| Mar 19, 2025 | 53.00p | 53.60p | 52.49p | 53.20p | 976,654 |
| Mar 18, 2025 | 52.80p | 53.40p | 52.40p | 53.00p | 732,092 |
| Mar 17, 2025 | 52.00p | 52.94p | 51.72p | 52.60p | 1,708,215 |
| Mar 14, 2025 | 50.80p | 52.00p | 50.35p | 52.00p | 727,822 |
| Mar 13, 2025 | 51.00p | 51.00p | 50.00p | 50.40p | 497,622 |
| Mar 12, 2025 | 49.00p | 51.64p | 49.00p | 51.00p | 510,631 |
| Mar 11, 2025 | 50.40p | 50.80p | 49.47p | 50.20p | 757,041 |
| Mar 10, 2025 | 49.40p | 50.80p | 48.16p | 50.00p | 747,865 |
| Mar 7, 2025 | 49.10p | 49.48p | 48.95p | 49.30p | 296,641 |
| Mar 6, 2025 | 48.90p | 49.40p | 48.40p | 48.90p | 743,107 |
| Mar 5, 2025 | 48.10p | 49.40p | 48.10p | 49.10p | 531,590 |
| Mar 4, 2025 | 50.20p | 51.20p | 48.00p | 48.40p | 977,204 |
| Mar 3, 2025 | 51.00p | 51.80p | 50.20p | 50.20p | 1,150,758 |
| Feb 28, 2025 | 51.00p | 52.05p | 49.70p | 51.60p | 945,721 |
| Feb 27, 2025 | 51.00p | 51.60p | 50.13p | 51.60p | 537,452 |
| Feb 26, 2025 | 51.00p | 51.80p | 50.20p | 50.60p | 1,470,892 |
| Feb 25, 2025 | 52.00p | 52.00p | 50.40p | 50.80p | 1,079,141 |
| Feb 24, 2025 | 50.60p | 51.06p | 49.27p | 50.60p | 552,271 |
| Feb 21, 2025 | 50.00p | 50.60p | 49.50p | 50.40p | 732,673 |
| Feb 20, 2025 | 50.20p | 50.40p | 49.58p | 50.40p | 310,916 |
| Feb 19, 2025 | 50.00p | 51.00p | 49.45p | 50.60p | 684,120 |
| Feb 18, 2025 | 50.40p | 51.00p | 49.99p | 50.20p | 305,223 |
| Feb 17, 2025 | 50.00p | 50.80p | 49.64p | 49.80p | 650,356 |
| Feb 14, 2025 | 48.40p | 50.80p | 48.40p | 50.60p | 687,519 |
| Feb 13, 2025 | 49.20p | 50.00p | 48.75p | 49.80p | 404,252 |
| Feb 12, 2025 | 49.10p | 49.70p | 48.90p | 49.10p | 215,470 |
| Feb 11, 2025 | 50.00p | 50.40p | 48.80p | 48.90p | 652,169 |
| Feb 10, 2025 | 49.60p | 50.18p | 49.10p | 49.80p | 998,865 |
| Feb 7, 2025 | 48.60p | 49.90p | 48.60p | 49.90p | 378,911 |
| Feb 6, 2025 | 47.80p | 49.40p | 47.70p | 49.20p | 1,495,453 |
| Feb 5, 2025 | 46.10p | 48.00p | 46.10p | 48.00p | 345,699 |
| Feb 4, 2025 | 46.00p | 47.30p | 46.00p | 47.00p | 401,750 |
| Feb 3, 2025 | 46.20p | 47.40p | 45.00p | 46.90p | 680,442 |
| Jan 31, 2025 | 46.90p | 47.20p | 46.30p | 46.40p | 496,416 |
| Jan 30, 2025 | 45.70p | 47.00p | 45.53p | 46.80p | 575,416 |
| Jan 29, 2025 | 45.60p | 46.20p | 45.30p | 45.70p | 949,956 |
| Jan 28, 2025 | 46.10p | 46.60p | 45.60p | 46.00p | 1,396,228 |
| Jan 27, 2025 | 46.30p | 47.00p | 45.78p | 46.00p | 800,944 |
| Jan 24, 2025 | 47.20p | 47.20p | 46.10p | 46.50p | 549,338 |
| Jan 23, 2025 | 47.20p | 47.20p | 46.20p | 47.20p | 818,144 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.