Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schroder Eur.r (SERE) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Aug 2025 (Tue) 66.00 67.80 63.60 65.40 411,548
25th Aug 2025 (Mon) 67.40 67.40 67.40 67.40 0
22nd Aug 2025 (Fri) 66.20 66.20 66.00 67.40 20,302
21st Aug 2025 (Thu) 66.00 69.40 66.00 66.90 149,447
20th Aug 2025 (Wed) 66.20 68.60 66.20 67.00 46,920
19th Aug 2025 (Tue) 69.40 69.40 67.00 67.00 115,242
18th Aug 2025 (Mon) 69.40 69.40 67.00 68.60 65,422
15th Aug 2025 (Fri) 69.40 69.40 66.40 69.00 107,795
14th Aug 2025 (Thu) 69.20 69.40 66.20 67.00 122,590
13th Aug 2025 (Wed) 69.40 69.40 66.20 67.40 120,270
12th Aug 2025 (Tue) 70.00 70.00 66.20 67.60 99,257
11th Aug 2025 (Mon) 69.80 70.00 66.20 68.40 92,291
8th Aug 2025 (Fri) 68.40 68.60 66.80 68.00 13,308
7th Aug 2025 (Thu) 68.60 68.60 66.80 68.00 33,998
6th Aug 2025 (Wed) 68.60 68.60 67.00 68.60 189,317
5th Aug 2025 (Tue) 66.20 69.00 66.20 66.40 128,719
4th Aug 2025 (Mon) 67.60 68.60 66.00 66.00 103,105
1st Aug 2025 (Fri) 66.00 66.20 66.00 66.00 232,940
31st Jul 2025 (Thu) 67.00 67.60 66.00 66.20 109,935
30th Jul 2025 (Wed) 68.80 68.80 67.00 67.00 605,105
29th Jul 2025 (Tue) 68.80 68.80 67.40 67.40 1,099,523
28th Jul 2025 (Mon) 71.80 71.80 64.60 68.00 308,377
25th Jul 2025 (Fri) 72.00 72.00 68.60 69.70 89,542
24th Jul 2025 (Thu) 69.60 71.80 68.80 70.10 291,008
23rd Jul 2025 (Wed) 70.00 70.00 68.00 69.20 117,790
22nd Jul 2025 (Tue) 72.00 72.00 69.40 69.40 100,308
21st Jul 2025 (Mon) 68.60 71.80 68.60 69.20 436,625
18th Jul 2025 (Fri) 70.20 70.20 68.60 68.60 73,721
17th Jul 2025 (Thu) 69.60 70.00 68.00 70.10 124,933
16th Jul 2025 (Wed) 70.60 70.60 69.00 70.60 46,479
15th Jul 2025 (Tue) 69.80 70.60 69.00 69.00 218,682
14th Jul 2025 (Mon) 69.40 70.20 69.40 69.70 110,862
11th Jul 2025 (Fri) 69.00 70.20 69.00 69.60 146,016
10th Jul 2025 (Thu) 70.60 70.60 69.00 69.00 160,094
9th Jul 2025 (Wed) 68.60 69.60 68.60 69.00 196,305
8th Jul 2025 (Tue) 69.80 70.60 68.60 68.60 49,934
7th Jul 2025 (Mon) 69.80 70.40 69.40 69.80 98,565
4th Jul 2025 (Fri) 69.60 69.60 69.00 69.20 536,327
3rd Jul 2025 (Thu) 69.00 69.00 68.00 68.00 303,878
2nd Jul 2025 (Wed) 70.40 70.60 68.20 68.20 224,662
1st Jul 2025 (Tue) 69.60 70.60 69.60 70.60 218,003
30th Jun 2025 (Mon) 69.00 70.20 68.00 68.30 154,569
27th Jun 2025 (Fri) 70.40 70.40 65.80 68.60 264,732
FTSE 100 Latest
Value9,255.50
Change-10.30