Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	82.600	84.200	80.400	80.400	60.993	184,774
2023-06-28	85.800	88.000	80.000	82.600	62.662	320,499
2023-06-27	89.600	89.600	85.800	89.600	67.972	90,313
2023-06-26	87.400	89.400	86.670	88.000	66.758	83,643
2023-06-23	87.120	89.400	85.800	87.400	66.303	75,996
2023-06-22	85.800	88.800	85.800	87.000	66.000	95,093
2023-06-21	87.800	88.000	86.689	88.000	66.758	68,227
2023-06-20	88.250	88.800	85.800	87.400	66.303	41,815
2023-06-19	87.000	89.400	86.000	89.000	67.517	91,890
2023-06-16	89.400	89.400	87.400	87.400	66.303	203,638
2023-06-15	89.600	89.600	87.377	89.600	67.972	113,676
2023-06-14	87.000	89.400	87.000	88.200	66.910	122,348
2023-06-13	88.000	89.746	86.200	86.600	65.696	131,963
2023-06-12	88.000	88.000	86.000	88.000	66.758	52,695
2023-06-09	86.000	88.000	84.600	84.600	64.179	191,275
2023-06-08	86.200	86.783	85.510	86.000	65.241	86,629
2023-06-07	87.000	87.000	84.200	87.000	66.000	140,798
2023-06-06	85.986	86.800	85.500	85.500	64.862	33,111
2023-06-05	86.400	86.877	84.200	84.400	64.027	51,883
2023-06-02	86.783	86.838	86.000	86.300	65.469	77,004
2023-06-01	86.600	86.600	86.000	86.200	65.393	127,575
2023-05-31	83.800	87.000	83.800	86.000	65.241	73,703
2023-05-30	85.800	86.890	83.800	83.800	63.572	66,618
2023-05-26	84.000	87.000	83.800	83.800	63.572	80,842
2023-05-25	85.000	86.500	84.800	84.900	64.407	127,724
2023-05-24	84.000	85.800	84.000	84.000	63.724	101,351
2023-05-23	86.200	86.343	84.000	84.000	63.724	77,440
2023-05-22	83.600	87.200	83.600	85.300	64.710	140,965
2023-05-19	86.200	86.400	83.600	86.400	65.545	35,836
2023-05-18	85.000	85.400	83.400	83.400	63.269	53,212
2023-05-17	84.413	85.598	84.030	84.500	64.103	61,144
2023-05-16	84.800	85.000	83.500	83.800	63.572	29,000
2023-05-15	84.200	85.958	83.400	85.000	64.482	85,745
2023-05-12	83.400	85.800	83.400	85.400	64.786	93,540
2023-05-11	83.400	85.797	83.400	84.200	63.876	41,620
2023-05-10	84.000	84.800	83.400	84.800	64.331	82,834
2023-05-09	84.800	86.000	81.600	84.000	63.724	99,100
2023-05-05	83.800	84.860	83.000	83.000	62.965	148,094
2023-05-04	83.600	84.000	83.000	83.600	63.420	125,265
2023-05-03	83.400	84.800	82.794	83.400	63.269	172,960
2023-05-02	84.200	84.400	82.000	83.100	63.041	99,644
2023-04-28	83.400	84.800	82.000	84.000	63.724	66,275
2023-04-27	84.757	84.757	82.440	83.300	63.193	118,682
2023-04-26	82.000	84.730	82.000	82.000	62.207	37,700
2023-04-25	83.800	84.400	83.350	83.500	63.345	73,905
2023-04-24	85.000	85.000	82.000	82.800	62.814	68,482
2023-04-21	82.600	84.778	82.600	83.000	62.965	36,482
2023-04-20	81.200	84.600	81.200	83.600	63.420	135,838
2023-04-19	82.800	84.800	82.439	82.800	62.814	74,641
2023-04-18	84.800	85.000	82.399	82.800	62.814	82,199
2023-04-17	84.800	84.962	82.600	83.700	63.496	152,290
2023-04-14	83.400	85.000	83.055	85.000	64.482	129,258
2023-04-13	83.600	84.774	81.731	83.400	63.269	215,625
2023-04-12	84.000	84.200	81.300	83.400	62.026	70,123
2023-04-11	82.000	84.000	82.000	83.500	62.100	119,208
2023-04-06	83.210	83.800	82.000	83.300	61.952	73,938
2023-04-05	83.600	83.800	82.020	83.600	62.175	99,705
2023-04-04	82.000	83.800	81.842	82.900	61.654	45,444
2023-04-03	83.600	83.800	81.050	83.000	61.729	86,945
2023-03-31	82.800	83.800	79.400	81.600	60.687	187,628

← NewerPage 15 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.