Schroder European Reit Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 63.800 | 64.400 | 62.984 | 64.400 | 52.877 | 111,545 |
| 2024-06-10 | 62.800 | 64.200 | 62.800 | 62.800 | 51.564 | 156,923 |
| 2024-06-07 | 64.200 | 64.400 | 63.000 | 63.900 | 52.467 | 340,782 |
| 2024-06-06 | 64.400 | 64.400 | 63.520 | 63.800 | 52.385 | 152,497 |
| 2024-06-05 | 64.400 | 64.400 | 63.400 | 63.400 | 52.056 | 565,983 |
| 2024-06-04 | 63.800 | 64.400 | 63.000 | 64.400 | 52.877 | 197,004 |
| 2024-06-03 | 63.000 | 64.190 | 63.000 | 63.500 | 52.138 | 118,399 |
| 2024-05-31 | 63.000 | 64.412 | 63.000 | 63.000 | 51.728 | 140,424 |
| 2024-05-30 | 64.000 | 64.400 | 63.000 | 63.000 | 51.728 | 143,625 |
| 2024-05-29 | 63.800 | 63.800 | 63.125 | 63.800 | 52.385 | 126,240 |
| 2024-05-28 | 63.400 | 64.200 | 62.900 | 63.800 | 52.385 | 172,773 |
| 2024-05-24 | 63.400 | 63.500 | 61.800 | 63.400 | 52.056 | 95,077 |
| 2024-05-23 | 64.200 | 65.094 | 62.000 | 63.200 | 51.892 | 256,874 |
| 2024-05-22 | 63.400 | 65.800 | 62.000 | 62.000 | 50.907 | 238,695 |
| 2024-05-21 | 64.000 | 64.198 | 62.732 | 64.000 | 52.549 | 104,022 |
| 2024-05-20 | 65.000 | 65.800 | 63.000 | 65.000 | 53.370 | 208,002 |
| 2024-05-17 | 62.600 | 64.800 | 62.600 | 62.600 | 51.400 | 211,172 |
| 2024-05-16 | 63.200 | 64.960 | 63.200 | 63.200 | 51.892 | 120,833 |
| 2024-05-15 | 64.600 | 64.600 | 61.800 | 64.200 | 52.713 | 249,475 |
| 2024-05-14 | 63.200 | 64.600 | 63.200 | 64.000 | 52.549 | 99,463 |
| 2024-05-13 | 66.000 | 66.000 | 63.000 | 63.900 | 52.467 | 451,497 |
| 2024-05-10 | 65.000 | 66.200 | 65.000 | 65.200 | 53.534 | 205,138 |
| 2024-05-09 | 66.800 | 66.800 | 63.200 | 65.800 | 54.027 | 107,340 |
| 2024-05-08 | 65.000 | 66.600 | 63.690 | 64.600 | 53.042 | 104,949 |
| 2024-05-07 | 65.400 | 66.600 | 63.192 | 63.400 | 52.056 | 204,999 |
| 2024-05-03 | 64.800 | 65.000 | 63.396 | 64.400 | 52.877 | 161,249 |
| 2024-05-02 | 63.400 | 65.000 | 62.720 | 64.000 | 52.549 | 62,402 |
| 2024-05-01 | 63.800 | 64.800 | 62.000 | 63.700 | 52.303 | 135,223 |
| 2024-04-30 | 62.600 | 64.600 | 61.660 | 63.800 | 52.385 | 475,006 |
| 2024-04-29 | 61.800 | 64.800 | 61.000 | 61.800 | 50.743 | 105,319 |
| 2024-04-26 | 61.000 | 64.000 | 61.000 | 64.000 | 52.549 | 38,329 |
| 2024-04-25 | 62.000 | 63.000 | 61.400 | 61.400 | 50.414 | 123,761 |
| 2024-04-24 | 62.400 | 62.400 | 60.896 | 61.200 | 50.250 | 230,130 |
| 2024-04-23 | 62.000 | 63.200 | 61.000 | 62.100 | 50.989 | 257,569 |
| 2024-04-22 | 62.000 | 62.200 | 60.459 | 61.400 | 50.414 | 176,456 |
| 2024-04-19 | 60.600 | 62.800 | 59.481 | 61.600 | 50.578 | 250,986 |
| 2024-04-18 | 62.000 | 63.200 | 61.100 | 62.800 | 51.564 | 183,772 |
| 2024-04-17 | 62.800 | 62.800 | 60.340 | 60.400 | 49.593 | 193,011 |
| 2024-04-16 | 60.600 | 63.000 | 60.200 | 63.000 | 51.728 | 107,995 |
| 2024-04-15 | 60.000 | 63.800 | 60.000 | 60.600 | 49.757 | 129,031 |
| 2024-04-12 | 62.200 | 63.800 | 61.200 | 62.000 | 50.907 | 255,075 |
| 2024-04-11 | 61.000 | 63.000 | 60.800 | 60.800 | 49.922 | 339,464 |
| 2024-04-10 | 64.000 | 64.000 | 61.200 | 61.200 | 49.214 | 275,637 |
| 2024-04-09 | 63.400 | 63.800 | 61.000 | 61.500 | 49.455 | 212,415 |
| 2024-04-08 | 63.000 | 64.800 | 61.200 | 61.600 | 49.535 | 310,479 |
| 2024-04-05 | 61.000 | 62.800 | 60.822 | 61.000 | 49.053 | 188,950 |
| 2024-04-04 | 61.200 | 63.000 | 60.200 | 62.100 | 49.938 | 196,988 |
| 2024-04-03 | 62.800 | 63.800 | 61.000 | 61.600 | 49.535 | 322,340 |
| 2024-04-02 | 61.000 | 64.000 | 60.450 | 62.800 | 50.500 | 384,516 |
| 2024-03-28 | 63.054 | 63.600 | 61.200 | 62.000 | 49.857 | 147,554 |
| 2024-03-27 | 62.000 | 63.800 | 61.000 | 63.000 | 50.661 | 371,052 |
| 2024-03-26 | 62.000 | 64.000 | 60.200 | 62.200 | 50.018 | 509,881 |
| 2024-03-25 | 64.000 | 66.000 | 62.000 | 62.000 | 49.857 | 300,543 |
| 2024-03-22 | 62.600 | 65.000 | 62.200 | 64.000 | 51.465 | 333,981 |
| 2024-03-21 | 65.800 | 65.800 | 62.069 | 62.400 | 50.179 | 254,393 |
| 2024-03-20 | 62.000 | 66.000 | 61.600 | 62.000 | 49.857 | 231,487 |
| 2024-03-19 | 62.200 | 63.625 | 61.324 | 62.000 | 49.857 | 272,529 |
| 2024-03-18 | 66.800 | 66.800 | 62.200 | 62.600 | 50.340 | 40,540 |
| 2024-03-15 | 62.400 | 66.600 | 61.653 | 65.000 | 52.270 | 150,424 |
| 2024-03-14 | 62.600 | 66.600 | 62.186 | 62.200 | 50.018 | 117,387 |
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.