Shares Magazine
53.80p-0.90 (-1.65%)02 Jul 2025, 16:36
Schroder Real Estate Investment Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 52.70p | 53.20p | 51.21p | 53.20p | 404,242 |
| Jun 2, 2025 | 51.20p | 52.60p | 50.72p | 51.80p | 562,262 |
| May 30, 2025 | 51.80p | 52.50p | 51.10p | 52.10p | 898,594 |
| May 29, 2025 | 51.20p | 51.90p | 51.00p | 51.80p | 1,174,084 |
| May 28, 2025 | 51.80p | 52.00p | 51.00p | 51.30p | 968,818 |
| May 27, 2025 | 52.00p | 52.00p | 50.60p | 51.60p | 432,060 |
| May 23, 2025 | 52.00p | 52.00p | 50.10p | 50.50p | 846,992 |
| May 22, 2025 | 51.80p | 51.90p | 50.70p | 51.40p | 754,008 |
| May 21, 2025 | 51.10p | 51.90p | 50.40p | 51.60p | 387,026 |
| May 20, 2025 | 52.00p | 52.50p | 51.20p | 51.50p | 895,372 |
| May 19, 2025 | 52.10p | 52.10p | 50.20p | 51.10p | 921,700 |
| May 16, 2025 | 50.50p | 52.70p | 50.30p | 51.80p | 402,850 |
| May 15, 2025 | 51.40p | 52.22p | 50.10p | 51.50p | 3,742,026 |
| May 14, 2025 | 51.70p | 52.60p | 50.20p | 51.80p | 627,242 |
| May 13, 2025 | 51.00p | 52.60p | 50.13p | 50.40p | 581,035 |
| May 12, 2025 | 50.10p | 51.90p | 50.10p | 50.70p | 686,327 |
| May 9, 2025 | 52.00p | 52.00p | 50.20p | 50.60p | 1,287,527 |
| May 8, 2025 | 50.10p | 52.50p | 50.10p | 51.10p | 1,216,715 |
| May 7, 2025 | 52.30p | 53.00p | 50.20p | 50.20p | 1,055,662 |
| May 6, 2025 | 53.00p | 53.60p | 51.70p | 52.20p | 390,005 |
| May 2, 2025 | 52.60p | 54.10p | 51.70p | 52.40p | 2,611,526 |
| May 1, 2025 | 53.00p | 53.40p | 51.70p | 53.00p | 947,028 |
| Apr 30, 2025 | 53.80p | 53.80p | 51.90p | 53.00p | 969,389 |
| Apr 29, 2025 | 53.50p | 54.50p | 52.09p | 53.50p | 584,716 |
| Apr 28, 2025 | 53.00p | 53.50p | 51.75p | 53.50p | 643,894 |
| Apr 25, 2025 | 52.30p | 54.00p | 50.90p | 53.50p | 1,673,178 |
| Apr 24, 2025 | 53.20p | 53.20p | 50.00p | 52.00p | 881,677 |
| Apr 23, 2025 | 50.20p | 53.10p | 50.06p | 50.60p | 695,366 |
| Apr 22, 2025 | 50.70p | 52.80p | 49.04p | 51.00p | 564,172 |
| Apr 17, 2025 | 50.40p | 52.51p | 49.35p | 50.40p | 681,776 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.