Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	69.800	70.000	66.791	70.000	55.285	186,277
2023-12-14	66.600	70.000	66.600	69.000	54.495	289,220
2023-12-13	66.000	68.600	65.400	66.500	52.521	33,915
2023-12-12	66.800	68.600	65.000	68.000	53.706	298,677
2023-12-11	65.600	67.800	64.385	67.000	52.916	614,653
2023-12-08	67.000	67.800	64.600	66.700	52.679	344,232
2023-12-07	66.400	68.000	65.400	68.000	53.706	122,022
2023-12-06	66.000	67.512	65.697	66.600	52.600	627,410
2023-12-05	65.400	67.800	64.800	67.000	52.916	182,342
2023-12-04	66.200	67.800	64.952	66.000	52.126	740,494
2023-12-01	65.000	67.800	64.600	66.800	52.758	443,509
2023-11-30	67.000	69.000	64.400	64.400	50.862	797,428
2023-11-29	67.000	69.800	66.200	67.400	53.232	249,638
2023-11-28	67.200	69.700	66.400	67.000	52.916	189,026
2023-11-27	66.400	71.800	65.400	67.000	52.916	323,699
2023-11-24	66.200	68.400	66.200	66.200	52.284	441,870
2023-11-23	68.600	70.600	66.000	66.200	52.284	179,558
2023-11-22	67.000	68.494	67.000	67.000	52.916	194,909
2023-11-21	69.000	69.324	67.200	67.400	53.232	231,897
2023-11-20	68.600	70.000	67.000	68.400	54.022	210,853
2023-11-17	67.200	70.800	67.200	68.400	54.022	96,744
2023-11-16	69.660	69.660	68.250	68.900	54.416	229,871
2023-11-15	70.800	71.000	69.295	69.600	54.969	202,116
2023-11-14	71.400	71.600	67.633	68.600	54.180	208,586
2023-11-13	70.400	71.393	67.200	70.600	55.759	125,870
2023-11-10	69.800	70.000	67.000	67.000	52.916	100,055
2023-11-09	71.000	71.035	68.064	69.000	54.495	103,161
2023-11-08	69.200	70.800	68.056	70.100	55.364	385,281
2023-11-07	70.000	70.000	68.000	69.400	54.811	120,830
2023-11-06	68.000	71.982	68.000	69.900	55.206	97,347
2023-11-03	66.800	70.600	66.800	70.000	55.285	235,256
2023-11-02	65.800	69.000	65.650	67.300	53.153	287,592
2023-11-01	66.000	66.000	64.400	65.500	51.731	105,178
2023-10-31	67.800	67.800	64.590	66.200	52.284	60,256
2023-10-30	65.000	67.800	64.600	64.600	51.020	49,056
2023-10-27	67.600	67.600	64.000	65.000	51.336	56,097
2023-10-26	65.200	67.800	64.200	66.200	52.284	73,897
2023-10-25	64.600	67.340	63.772	66.000	52.126	45,846
2023-10-24	64.800	66.800	63.800	63.800	50.389	163,940
2023-10-23	68.000	68.000	64.800	66.600	52.600	63,002
2023-10-20	66.800	68.000	64.985	65.300	51.573	156,781
2023-10-19	66.950	68.000	65.000	67.400	53.232	159,421
2023-10-18	66.300	68.000	65.800	67.400	52.214	79,630
2023-10-17	67.400	68.560	66.000	66.900	51.826	124,511
2023-10-16	69.000	71.800	67.000	68.200	52.833	197,098
2023-10-13	68.400	69.896	68.152	68.400	52.988	110,339
2023-10-12	69.600	71.800	68.000	68.800	53.298	64,498
2023-10-11	69.200	70.800	68.152	69.400	53.763	68,723
2023-10-10	68.000	71.800	67.600	67.600	52.369	74,916
2023-10-09	70.000	72.800	67.200	67.200	52.059	112,590
2023-10-06	69.150	71.736	69.150	70.900	54.925	34,883
2023-10-05	69.000	72.800	69.000	69.000	53.453	33,852
2023-10-04	69.160	71.800	69.160	70.400	54.538	41,199
2023-10-03	69.000	71.800	69.000	69.000	53.453	15,620
2023-10-02	70.000	71.152	69.724	71.000	55.003	46,460
2023-09-29	69.000	71.470	69.000	69.000	53.453	52,258
2023-09-28	70.200	71.050	69.800	71.000	55.003	98,000
2023-09-27	70.600	72.000	69.800	72.000	55.777	46,265
2023-09-26	71.800	71.800	70.000	70.800	54.848	76,683
2023-09-25	72.296	73.000	70.600	71.200	55.158	32,112

← NewerPage 13 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.