Schroder European Reit Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 62.400 | 66.800 | 62.000 | 62.600 | 50.340 | 176,737 |
| 2024-03-12 | 64.200 | 68.800 | 63.000 | 63.000 | 50.661 | 488,145 |
| 2024-03-11 | 68.800 | 68.800 | 64.000 | 66.500 | 53.476 | 203,567 |
| 2024-03-08 | 64.200 | 67.000 | 64.190 | 64.600 | 51.948 | 155,864 |
| 2024-03-07 | 64.000 | 65.600 | 64.000 | 64.000 | 51.465 | 282,417 |
| 2024-03-06 | 66.000 | 66.200 | 64.000 | 64.000 | 51.465 | 49,125 |
| 2024-03-05 | 65.800 | 66.800 | 65.000 | 65.000 | 52.270 | 111,212 |
| 2024-03-04 | 66.000 | 68.000 | 65.739 | 66.000 | 53.074 | 193,246 |
| 2024-03-01 | 67.000 | 67.800 | 64.190 | 67.000 | 53.878 | 249,942 |
| 2024-02-29 | 65.400 | 67.800 | 64.000 | 67.000 | 53.878 | 94,602 |
| 2024-02-28 | 64.200 | 66.600 | 64.200 | 64.200 | 51.626 | 100,600 |
| 2024-02-27 | 64.200 | 66.200 | 64.000 | 64.200 | 51.626 | 144,201 |
| 2024-02-26 | 65.600 | 67.800 | 64.000 | 65.600 | 52.752 | 203,738 |
| 2024-02-23 | 66.000 | 70.000 | 65.400 | 65.600 | 52.752 | 312,802 |
| 2024-02-22 | 66.000 | 68.800 | 66.000 | 66.000 | 53.074 | 176,208 |
| 2024-02-21 | 66.600 | 68.800 | 66.000 | 66.000 | 53.074 | 78,176 |
| 2024-02-20 | 67.000 | 70.600 | 66.200 | 66.200 | 53.235 | 60,076 |
| 2024-02-19 | 66.200 | 67.800 | 66.200 | 66.200 | 53.235 | 77,876 |
| 2024-02-16 | 67.000 | 70.800 | 66.229 | 66.400 | 53.395 | 92,786 |
| 2024-02-15 | 67.000 | 70.000 | 66.600 | 70.000 | 56.290 | 109,513 |
| 2024-02-14 | 67.000 | 69.432 | 66.607 | 67.000 | 53.878 | 170,275 |
| 2024-02-13 | 68.000 | 69.000 | 66.554 | 68.000 | 54.682 | 95,181 |
| 2024-02-12 | 67.800 | 69.000 | 66.588 | 67.800 | 54.521 | 108,234 |
| 2024-02-09 | 67.200 | 69.400 | 66.850 | 67.200 | 54.039 | 128,800 |
| 2024-02-08 | 68.200 | 68.954 | 67.600 | 67.600 | 54.360 | 142,963 |
| 2024-02-07 | 68.600 | 70.800 | 67.670 | 69.400 | 55.808 | 134,564 |
| 2024-02-06 | 68.800 | 69.492 | 68.000 | 68.000 | 54.682 | 85,782 |
| 2024-02-05 | 70.600 | 70.600 | 68.800 | 68.800 | 55.325 | 128,428 |
| 2024-02-02 | 69.000 | 69.436 | 68.400 | 68.400 | 55.004 | 117,177 |
| 2024-02-01 | 69.400 | 70.000 | 68.000 | 68.000 | 54.682 | 265,839 |
| 2024-01-31 | 68.400 | 69.600 | 68.161 | 68.800 | 55.325 | 56,306 |
| 2024-01-30 | 70.600 | 70.600 | 68.325 | 68.800 | 55.325 | 277,656 |
| 2024-01-29 | 68.200 | 70.400 | 68.000 | 68.000 | 54.682 | 215,608 |
| 2024-01-26 | 69.000 | 70.800 | 64.400 | 67.600 | 54.360 | 240,474 |
| 2024-01-25 | 69.400 | 70.000 | 68.760 | 69.400 | 55.808 | 52,055 |
| 2024-01-24 | 70.000 | 70.840 | 68.616 | 69.500 | 55.888 | 88,318 |
| 2024-01-23 | 69.800 | 70.400 | 69.494 | 70.400 | 56.612 | 27,921 |
| 2024-01-22 | 69.200 | 69.800 | 67.400 | 69.800 | 56.129 | 268,211 |
| 2024-01-19 | 68.000 | 70.800 | 67.200 | 69.200 | 55.647 | 437,850 |
| 2024-01-18 | 68.200 | 70.000 | 68.000 | 68.000 | 54.682 | 155,457 |
| 2024-01-17 | 68.000 | 69.467 | 67.606 | 69.000 | 55.486 | 90,196 |
| 2024-01-16 | 68.800 | 70.800 | 67.400 | 68.000 | 54.682 | 245,425 |
| 2024-01-15 | 69.000 | 71.200 | 68.000 | 68.000 | 54.682 | 154,017 |
| 2024-01-12 | 67.000 | 71.000 | 67.000 | 67.400 | 54.200 | 52,118 |
| 2024-01-11 | 67.400 | 70.570 | 67.400 | 67.400 | 54.200 | 78,798 |
| 2024-01-10 | 68.200 | 71.140 | 66.800 | 68.000 | 54.682 | 615,341 |
| 2024-01-09 | 70.200 | 70.598 | 68.000 | 69.400 | 55.808 | 148,284 |
| 2024-01-08 | 69.000 | 70.400 | 68.495 | 69.800 | 56.129 | 212,490 |
| 2024-01-05 | 69.000 | 70.492 | 68.000 | 68.400 | 55.004 | 108,031 |
| 2024-01-04 | 68.529 | 70.800 | 68.529 | 69.200 | 55.647 | 176,016 |
| 2024-01-03 | 69.000 | 71.168 | 67.000 | 67.800 | 54.521 | 393,991 |
| 2024-01-02 | 70.000 | 71.970 | 68.000 | 69.900 | 56.210 | 134,749 |
| 2023-12-29 | 69.400 | 70.200 | 66.800 | 69.000 | 55.486 | 27,557 |
| 2023-12-28 | 66.200 | 69.720 | 66.000 | 67.000 | 53.878 | 68,734 |
| 2023-12-27 | 68.200 | 71.800 | 66.200 | 71.800 | 56.707 | 102,733 |
| 2023-12-22 | 70.600 | 72.200 | 68.036 | 72.200 | 57.023 | 174,453 |
| 2023-12-21 | 71.000 | 71.000 | 67.400 | 70.600 | 55.759 | 96,413 |
| 2023-12-20 | 72.000 | 72.000 | 69.360 | 70.400 | 55.601 | 211,348 |
| 2023-12-19 | 69.800 | 69.800 | 67.620 | 69.000 | 54.495 | 246,254 |
| 2023-12-18 | 69.000 | 71.000 | 68.164 | 71.000 | 56.075 | 270,029 |
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.