Schroder European Reit Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	66.000	66.765	64.000	64.000	53.583	120,240
2024-09-03	64.800	67.200	64.200	66.600	55.760	162,274
2024-09-02	65.212	65.328	64.507	64.800	54.253	235,104
2024-08-30	64.400	65.916	64.269	65.400	54.755	109,775
2024-08-29	66.200	66.600	64.200	64.200	53.751	230,880
2024-08-28	66.200	66.200	64.596	66.200	55.425	188,007
2024-08-27	64.400	66.870	64.400	66.000	55.258	149,960
2024-08-23	66.400	66.600	65.000	65.000	54.420	161,012
2024-08-22	63.600	66.173	63.600	63.800	53.416	91,324
2024-08-21	65.000	65.000	63.371	63.700	53.332	56,295
2024-08-20	64.800	65.000	64.460	65.000	54.420	286,063
2024-08-19	64.600	65.000	63.378	64.400	53.918	160,782
2024-08-16	64.800	66.200	63.526	64.800	54.253	311,691
2024-08-15	63.600	66.400	63.226	65.600	54.923	333,387
2024-08-14	64.800	65.600	64.000	64.800	54.253	143,574
2024-08-13	63.600	65.200	63.600	64.000	53.583	455,809
2024-08-12	64.000	65.200	63.600	63.600	53.248	116,374
2024-08-09	63.400	65.200	63.400	63.800	53.416	155,654
2024-08-08	63.400	65.146	63.400	63.400	53.081	54,620
2024-08-07	63.400	65.522	63.400	63.400	53.081	87,014
2024-08-06	64.000	65.800	63.000	63.000	52.746	224,853
2024-08-05	63.600	63.764	62.356	62.400	52.244	147,717
2024-08-02	64.000	65.200	63.384	63.600	53.248	180,575
2024-08-01	64.800	65.800	62.400	62.400	52.244	489,120
2024-07-31	64.200	65.288	64.000	64.600	54.086	122,050
2024-07-30	64.800	64.800	62.515	64.000	53.583	284,920
2024-07-29	64.000	65.600	63.549	64.800	54.253	319,338
2024-07-26	63.800	65.600	62.200	62.200	52.076	312,874
2024-07-25	63.400	65.000	62.400	65.000	54.420	322,294
2024-07-24	64.400	66.000	63.200	63.200	52.913	145,084
2024-07-23	63.800	64.400	63.600	64.000	53.583	196,689
2024-07-22	64.200	64.200	63.400	63.900	53.500	183,825
2024-07-19	63.600	66.387	63.400	63.400	53.081	177,896
2024-07-18	64.400	64.400	63.600	63.800	53.416	70,717
2024-07-17	64.200	64.400	63.783	64.400	53.918	70,826
2024-07-16	63.800	64.000	62.600	64.000	53.583	152,366
2024-07-15	64.400	64.400	63.000	64.000	53.583	269,373
2024-07-12	64.400	64.400	63.000	64.400	53.918	373,055
2024-07-11	64.000	64.400	63.000	63.700	53.332	267,370
2024-07-10	64.400	66.400	64.063	64.400	52.877	321,258
2024-07-09	64.400	64.400	63.392	64.000	52.549	237,807
2024-07-08	64.400	64.400	63.600	64.400	52.877	80,480
2024-07-05	64.400	64.400	63.600	63.600	52.221	123,870
2024-07-04	64.400	64.400	63.800	64.400	52.877	148,653
2024-07-03	64.200	64.400	63.600	63.800	52.385	172,276
2024-07-02	63.800	64.084	63.400	64.000	52.549	94,016
2024-07-01	64.400	64.400	63.541	64.000	52.549	103,929
2024-06-28	64.400	66.600	63.190	63.400	52.056	262,300
2024-06-27	63.600	64.400	63.400	63.400	52.056	112,007
2024-06-26	64.000	64.400	63.520	63.800	52.385	161,317
2024-06-25	64.400	66.400	63.155	63.600	52.221	69,782
2024-06-24	64.400	64.400	63.000	63.200	51.892	201,142
2024-06-21	64.400	64.400	63.400	64.400	52.877	103,619
2024-06-20	63.400	65.118	63.000	64.200	52.713	241,407
2024-06-19	63.400	66.000	62.948	63.500	52.138	397,181
2024-06-18	63.200	64.400	63.123	63.200	51.892	115,164
2024-06-17	64.400	66.000	63.000	63.200	51.892	197,649
2024-06-14	64.400	64.400	63.070	64.400	52.877	160,078
2024-06-13	64.400	64.400	63.840	64.400	52.877	61,667
2024-06-12	64.200	64.251	63.500	64.200	52.713	91,126

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0125 GBP
2026-07-16	0.0125 GBP
2026-04-09	0.0129 GBP
2026-01-08	0.0128 GBP
2025-10-02	0.0129 GBP
2025-07-17	0.0128 GBP
2025-04-10	0.0128 GBP
2025-01-02	0.0123 GBP
2024-10-03	0.0124 GBP
2024-07-11	0.0124 GBP
2024-04-11	0.0126 GBP
2023-12-28	0.0128 GBP
2023-10-19	0.0129 GBP
2023-07-20	0.0160 GBP
2023-04-13	0.0164 GBP
2022-12-29	0.0164 GBP
2022-09-08	0.0170 GBP
2022-07-14	0.0560 GBP
2022-03-31	0.0156 GBP
2021-12-23	0.0555 GBP
2021-10-21	0.0156 GBP
2021-07-29	0.0158 GBP
2021-03-25	0.0134 GBP
2021-01-07	0.0142 GBP
2020-11-26	0.4225 GBP
2020-10-08	0.0126 GBP
2020-07-16	0.0084 GBP
2020-03-26	0.0165 GBP
2020-03-25	0.3379 GBP
2020-01-09	0.0159 GBP
2020-01-08	0.2971 GBP
2019-10-03	0.0165 GBP
2019-10-02	0.2427 GBP
2019-07-04	0.0166 GBP
2019-07-03	0.3013 GBP
2019-03-28	0.0159 GBP
2019-03-27	0.2986 GBP
2019-01-10	0.0165 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.