Shares Magazine
48.35p+0.20 (+0.42%)10 Sep 2025, 16:35
Schroder Real Estate Investment Trust Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2025 | 48.85p | 48.85p | 48.00p | 48.35p | 465,995 |
| Sep 9, 2025 | 48.50p | 48.85p | 48.10p | 48.15p | 603,083 |
| Sep 8, 2025 | 48.75p | 48.85p | 48.30p | 48.50p | 330,269 |
| Sep 5, 2025 | 48.75p | 48.75p | 48.37p | 48.75p | 547,763 |
| Sep 4, 2025 | 48.35p | 48.90p | 48.29p | 48.50p | 5,056,948 |
| Sep 3, 2025 | 47.60p | 48.23p | 46.80p | 48.20p | 1,153,776 |
| Sep 2, 2025 | 48.65p | 49.00p | 47.60p | 47.60p | 1,323,772 |
| Sep 1, 2025 | 49.00p | 49.32p | 48.58p | 48.95p | 644,188 |
| Aug 29, 2025 | 49.50p | 49.85p | 49.05p | 49.05p | 733,915 |
| Aug 28, 2025 | 49.90p | 50.10p | 48.96p | 49.25p | 1,368,184 |
| Aug 27, 2025 | 51.00p | 51.10p | 49.80p | 50.00p | 1,109,542 |
| Aug 26, 2025 | 50.90p | 51.90p | 50.40p | 50.60p | 755,130 |
| Aug 22, 2025 | 50.50p | 52.00p | 50.40p | 51.50p | 932,416 |
| Aug 21, 2025 | 52.60p | 52.60p | 50.50p | 50.60p | 1,851,765 |
| Aug 20, 2025 | 50.80p | 51.90p | 50.70p | 51.00p | 743,199 |
| Aug 19, 2025 | 51.10p | 51.45p | 50.80p | 50.80p | 562,799 |
| Aug 18, 2025 | 52.00p | 52.00p | 50.71p | 51.00p | 937,142 |
| Aug 15, 2025 | 51.50p | 52.20p | 51.00p | 51.20p | 568,750 |
| Aug 14, 2025 | 51.00p | 51.70p | 50.99p | 51.50p | 506,162 |
| Aug 13, 2025 | 53.80p | 53.80p | 51.70p | 51.70p | 1,542,354 |
| 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 |
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 |
|---|---|---|
| Chrysalis Investments Limited | 130.40 | 8.31 |
| Prudential PLC | 1,027.00 | 3.36 |
| Oxford Nanopore Technologies PLC | 174.30 | 2.53 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.00 | 2.20 |
| Close Brothers Group PLC | 479.60 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,945.50 | -13.19 |
| Goodwin PLC | 10,400.00 | -6.31 |
| Vistry Group PLC | 569.20 | -5.73 |
| Relx PLC | 3,337.00 | -4.19 |
| International Consolidated Airlines Group S.A. | 381.70 | -4.07 |
| Computacenter PLC | 2,320.00 | -3.89 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.