LSE · SREI · stock
Schroder Real Estate Investment Trust Limited (SREI) stock price history
Every LSE trading session of Schroder Real Estate Investment Trust Limited from Jul 15, 2004 to Nov 12, 2026: 5,624 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SREI adjusted close, 2004 to 2026
- £1.42
- All time high, 2007
- £0.5906
- 52 week high, £0.3885 low
- 5,624
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SREI key facts
- Schroder Real Estate Investment Trust Limited (SREI) closed at £0.4345 on Nov 12, 2026 on LSE.
- SREI's all time high close is £1.42, set on Jan 16, 2007; its all time low close is £0.1235 on Jan 28, 2009.
- SREI's 52 week range is £0.3885 to £0.5906.
- SREI returned -18.9% over the year to Nov 12, 2026 and -11.0% over five years.
- Over ten years SREI returned -23%, -2.5% a year compounded.
- SREI's deepest drawdown was -91.3% from Jan 22, 2007 to Jan 28, 2009.
- DataCedar holds 5,624 daily sessions of SREI history from Jul 15, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SREI price chart, 2004 to 2026
SREI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.8% |
| 3 months | -4.5% |
| 6 months | -5.1% |
| Year to date | -18.6% |
| 1 year | -18.9% |
| 3 years | +3.7% |
| 5 years | -11.0% |
| 10 years | -22.7% |
| Since Jul 15, 2004 | -55.9% |
| Compound annual growth, 22.3 years | -3.6% |
SREI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.42 on Jan 16, 2007
- All time low close
- £0.1235 on Jan 28, 2009
- 52 week high
- £0.5906 on Jan 13, 2026
- 52 week low
- £0.3885 on Oct 12, 2026
- Deepest drawdown
- -91.3% from Jan 22, 2007 to Jan 28, 2009, not yet recovered
- Best single session
- +18.7% on Apr 6, 2020
- Worst single session
- -21.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 22.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2009, +136%
- Worst calendar year
- 2008, -79%
SREI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 15, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5327 | £0.5906 | £0.3885 | £0.4345 | -19.9% | 450.5M | 215 |
| 2025 | £0.4994 | £0.5646 | £0.4245 | £0.5427 | +7.0% | 313.2M | 253 |
| 2024 | £0.4491 | £0.5352 | £0.4098 | £0.5074 | +14.2% | 262.9M | 252 |
| 2023 | £0.4288 | £0.5026 | £0.3907 | £0.4441 | +5.3% | 166.9M | 250 |
| 2022 | £0.5253 | £0.6081 | £0.3988 | £0.4219 | -20.9% | 224.5M | 250 |
| 2021 | £0.3885 | £0.5332 | £0.3734 | £0.5332 | +37.3% | 226.3M | 253 |
| 2020 | £0.5536 | £0.5695 | £0.2754 | £0.3885 | -29.4% | 311.3M | 254 |
| 2019 | £0.5713 | £0.5912 | £0.5177 | £0.5506 | -3.3% | 163.5M | 253 |
| 2018 | £0.6019 | £0.6697 | £0.5424 | £0.5693 | -5.4% | 168.5M | 253 |
| 2017 | £0.5718 | £0.6565 | £0.5619 | £0.6019 | +6.2% | 140.9M | 250 |
| 2016 | £0.5914 | £0.6064 | £0.4318 | £0.5668 | -4.2% | 179.2M | 253 |
| 2015 | £0.5937 | £0.6260 | £0.5575 | £0.5914 | +0.0% | 195.5M | 253 |
| 2014 | £0.4966 | £0.6060 | £0.4866 | £0.5912 | +19.1% | 173M | 253 |
| 2013 | £0.3895 | £0.5015 | £0.3647 | £0.4966 | +27.5% | 185.3M | 253 |
| 2012 | £0.3346 | £0.4118 | £0.3148 | £0.3895 | +18.2% | 117.5M | 249 |
| 2011 | £0.3814 | £0.4036 | £0.3123 | £0.3297 | -14.7% | 86.4M | 250 |
| 2010 | £0.3984 | £0.4556 | £0.3540 | £0.3863 | -2.4% | 76.2M | 250 |
| 2009 | £0.1828 | £0.4517 | £0.0988 | £0.3959 | +135.6% | 157.9M | 251 |
| 2008 | £0.8047 | £0.8298 | £0.1532 | £0.1680 | -79.1% | 187.7M | 254 |
| 2007 | £1.38 | £1.42 | £0.7035 | £0.8047 | -40.9% | 360.9M | 252 |
| 2006 | £1.13 | £1.39 | £1.12 | £1.36 | +21.6% | 489.5M | 252 |
| 2005 | £1.08 | £1.16 | £1.06 | £1.12 | +3.7% | 247.2M | 256 |
| 2004 | £0.9855 | £1.10 | £0.9855 | £1.08 | n/a | 40.2M | 115 |
SREI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.4345 | +1.3% |
| October 2026 | £0.4290 | +4.4% |
| September 2026 | £0.4110 | -6.5% |
| August 2026 | £0.4395 | -1.4% |
| July 2026 | £0.4459 | -3.1% |
| June 2026 | £0.4604 | -3.4% |
| May 2026 | £0.4768 | -0.3% |
| April 2026 | £0.4783 | +0.8% |
| March 2026 | £0.4743 | -15.6% |
| February 2026 | £0.5617 | 0.0% |
| January 2026 | £0.5617 | +3.5% |
| December 2025 | £0.5427 | -0.2% |
About the SREI data
Daily bars. 5,624 sessions from Jul 15, 2004 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 15, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASREI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SREI share price history
