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
7th Oct 2025 (Tue) 62.40 62.40 62.00 62.00 251,070
6th Oct 2025 (Mon) 64.20 64.20 62.60 62.60 1,665,670
3rd Oct 2025 (Fri) 65.00 65.00 63.00 64.40 236,635
2nd Oct 2025 (Thu) 63.80 63.80 63.00 63.60 479,987
1st Oct 2025 (Wed) 63.80 65.00 63.80 64.40 265,225
30th Sep 2025 (Tue) 64.80 64.80 64.60 64.80 238,366
29th Sep 2025 (Mon) 65.40 65.40 64.20 64.20 226,851
26th Sep 2025 (Fri) 64.00 64.00 63.80 63.80 86,001
25th Sep 2025 (Thu) 64.60 65.00 64.20 64.80 144,689
24th Sep 2025 (Wed) 65.20 65.20 64.20 64.20 237,553
23rd Sep 2025 (Tue) 63.20 64.00 62.00 64.00 103,111
22nd Sep 2025 (Mon) 62.40 65.00 62.40 62.40 55,514
19th Sep 2025 (Fri) 64.80 64.80 62.80 63.20 313,929
18th Sep 2025 (Thu) 64.80 64.80 62.40 62.40 127,786
17th Sep 2025 (Wed) 65.00 65.00 65.00 65.00 89,145
16th Sep 2025 (Tue) 63.00 65.00 63.00 65.00 150,917
15th Sep 2025 (Mon) 63.20 65.00 62.80 62.80 356,091
12th Sep 2025 (Fri) 65.00 65.40 63.20 63.20 270,062
11th Sep 2025 (Thu) 65.00 66.80 65.00 66.40 34,582
10th Sep 2025 (Wed) 67.00 67.00 64.80 65.20 168,885
9th Sep 2025 (Tue) 64.80 67.00 64.80 67.00 75,032
8th Sep 2025 (Mon) 64.80 67.20 64.80 65.60 141,805
5th Sep 2025 (Fri) 66.20 66.60 64.80 65.00 60,786
4th Sep 2025 (Thu) 67.20 67.20 64.80 65.80 98,584
3rd Sep 2025 (Wed) 66.40 66.40 64.40 65.40 142,525
2nd Sep 2025 (Tue) 64.60 65.60 64.60 65.00 202,647
1st Sep 2025 (Mon) 65.20 65.60 65.00 65.00 163,780
29th Aug 2025 (Fri) 66.40 66.40 63.80 65.20 287,681
28th Aug 2025 (Thu) 65.40 66.20 65.40 66.20 109,001
27th Aug 2025 (Wed) 66.20 66.40 65.20 65.20 104,611
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
FTSE 100 Latest
Value9,565.61
Change82.03