Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	70.600	73.000	70.000	70.600	54.693	100,070
2023-09-21	71.800	73.000	71.301	73.000	56.552	106,388
2023-09-20	71.000	73.000	70.450	71.700	55.545	96,702
2023-09-19	70.040	70.800	70.040	70.800	54.848	118,330
2023-09-18	69.800	71.800	69.800	69.800	54.073	80,679
2023-09-15	69.800	71.428	69.800	70.000	54.228	130,887
2023-09-14	72.000	72.000	70.200	70.200	54.383	45,776
2023-09-13	70.400	71.000	69.800	69.800	54.073	44,633
2023-09-12	70.000	74.600	68.800	70.200	54.383	39,850
2023-09-11	71.000	74.094	70.230	71.000	55.003	39,166
2023-09-08	71.000	74.204	71.000	71.000	55.003	26,160
2023-09-07	74.600	74.600	71.000	71.000	55.003	99,325
2023-09-06	71.000	74.204	70.000	71.000	55.003	91,616
2023-09-05	73.000	74.800	71.198	72.900	56.474	35,994
2023-09-04	72.000	75.800	71.240	73.900	57.249	80,709
2023-09-01	71.600	74.800	71.000	71.000	55.003	32,037
2023-08-31	71.600	75.800	71.600	71.600	55.467	64,893
2023-08-30	72.608	73.960	72.000	73.600	57.017	69,146
2023-08-29	74.000	75.200	72.050	73.200	56.707	175,232
2023-08-25	73.000	73.000	71.072	71.300	55.235	38,526
2023-08-24	75.800	75.800	71.560	72.900	56.474	72,024
2023-08-23	73.200	75.600	72.404	73.900	57.249	131,823
2023-08-22	75.600	75.800	71.200	74.000	57.327	51,053
2023-08-21	71.400	74.519	71.246	71.400	55.312	25,653
2023-08-18	71.636	75.800	71.400	73.600	57.017	12,684
2023-08-17	72.600	75.000	72.600	75.000	58.101	89,028
2023-08-16	74.670	74.900	72.600	74.900	58.024	46,485
2023-08-15	74.400	75.396	74.000	74.000	57.327	120,183
2023-08-14	74.600	76.800	72.600	72.600	56.242	77,289
2023-08-11	73.378	76.800	72.800	75.600	58.566	45,160
2023-08-10	77.400	77.400	73.002	77.400	59.961	53,082
2023-08-09	75.600	77.400	73.000	75.200	58.256	171,181
2023-08-08	73.400	75.400	73.001	73.800	57.172	202,857
2023-08-07	73.400	76.656	73.228	75.600	58.566	92,683
2023-08-04	76.000	78.000	74.000	77.000	59.651	55,653
2023-08-03	75.000	78.000	75.000	77.000	59.651	37,613
2023-08-02	74.400	77.220	74.400	76.200	59.031	84,309
2023-08-01	74.400	78.200	73.419	78.200	60.580	87,141
2023-07-31	78.000	78.200	74.336	78.200	60.580	93,681
2023-07-28	78.200	78.200	75.011	78.200	60.580	80,842
2023-07-27	75.000	78.000	75.000	75.000	58.101	10,983
2023-07-26	75.000	78.000	75.000	75.000	58.101	52,424
2023-07-25	75.000	78.000	74.336	75.000	58.101	51,015
2023-07-24	76.600	78.800	74.400	77.000	59.651	137,113
2023-07-21	78.000	79.800	76.000	76.000	58.876	126,856
2023-07-20	78.000	78.968	75.359	76.600	59.341	160,590
2023-07-19	76.000	79.600	75.060	77.000	58.414	238,139
2023-07-18	74.200	76.000	74.002	76.000	57.655	52,812
2023-07-17	74.400	75.800	74.000	74.000	56.138	67,540
2023-07-14	74.800	76.000	74.423	74.800	56.745	29,176
2023-07-13	75.000	75.444	74.219	75.000	56.896	200,284
2023-07-12	73.600	75.800	73.000	74.200	56.289	124,240
2023-07-11	75.000	78.600	73.400	73.600	55.834	195,265
2023-07-10	77.800	79.000	75.288	76.000	57.655	127,386
2023-07-07	78.400	79.800	77.800	77.800	59.020	71,533
2023-07-06	79.400	81.400	78.400	78.400	59.476	55,460
2023-07-05	79.800	83.600	79.400	79.400	60.234	130,502
2023-07-04	79.600	83.600	79.600	80.000	60.689	81,353
2023-07-03	80.400	82.746	79.600	80.400	60.993	46,765
2023-06-30	80.600	85.200	79.600	79.600	60.386	100,819

← NewerPage 14 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.