Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	82.800	83.800	79.400	81.600	60.687	187,628
2023-03-30	80.400	83.800	79.000	82.200	61.134	64,910
2023-03-29	80.200	82.600	79.400	80.200	59.646	185,405
2023-03-28	82.800	82.800	79.400	81.500	60.613	31,517
2023-03-27	80.000	82.600	79.600	82.600	61.431	107,278
2023-03-24	80.600	81.800	80.350	80.900	60.167	151,586
2023-03-23	80.883	81.806	80.795	81.500	60.613	178,878
2023-03-22	81.590	82.400	81.101	81.700	60.762	49,620
2023-03-21	82.400	83.800	80.600	80.600	59.944	167,677
2023-03-20	81.200	83.800	80.800	82.200	61.134	102,736
2023-03-17	83.800	84.000	82.360	82.600	61.431	61,156
2023-03-16	82.000	83.600	81.000	83.400	62.026	202,431
2023-03-15	82.929	83.276	81.200	82.300	61.208	85,638
2023-03-14	83.600	83.600	82.240	82.800	61.580	25,813
2023-03-13	82.200	83.800	81.000	82.300	61.208	91,565
2023-03-10	82.600	83.705	82.546	83.600	62.175	100,756
2023-03-09	83.920	84.800	83.000	83.900	62.398	256,073
2023-03-08	84.800	84.800	83.700	83.700	62.249	30,746
2023-03-07	82.200	84.620	82.000	83.000	61.729	67,859
2023-03-06	85.000	85.000	82.200	85.000	63.216	105,207
2023-03-03	84.000	84.478	81.800	84.000	62.472	208,101
2023-03-02	84.000	84.144	82.381	83.200	61.877	433,618
2023-03-01	83.800	85.000	83.800	85.000	63.216	141,702
2023-02-28	84.000	84.000	81.000	82.200	61.134	80,988
2023-02-27	82.800	84.780	81.600	83.400	62.026	87,531
2023-02-24	83.000	85.800	83.000	84.400	62.770	117,468
2023-02-23	83.831	83.930	83.777	83.800	62.324	35,286
2023-02-22	84.000	85.000	83.527	84.500	62.844	150,494
2023-02-21	84.400	85.600	83.000	83.500	62.100	59,446
2023-02-20	84.000	85.000	82.484	85.000	63.216	133,164
2023-02-17	83.000	84.828	82.892	84.500	62.844	86,841
2023-02-16	84.200	85.600	81.200	83.900	62.398	61,578
2023-02-15	84.200	85.600	84.200	84.200	62.621	94,963
2023-02-14	85.000	85.502	84.870	85.300	63.439	56,827
2023-02-13	84.852	85.373	84.852	85.000	63.216	109,057
2023-02-10	85.000	85.500	85.000	85.300	63.439	172,111
2023-02-09	84.000	85.600	84.000	85.200	63.365	96,962
2023-02-08	84.000	85.000	83.247	84.700	62.993	131,537
2023-02-07	83.000	84.800	83.000	84.300	62.695	247,000
2023-02-06	83.000	84.600	82.103	83.000	61.729	61,786
2023-02-03	83.290	84.800	81.000	83.900	62.398	81,298
2023-02-02	81.000	84.226	80.600	82.900	61.654	114,471
2023-02-01	81.600	84.800	80.000	81.600	60.687	188,240
2023-01-31	82.800	84.600	80.000	80.000	59.497	155,688
2023-01-30	80.000	82.800	80.000	82.800	61.580	160,355
2023-01-27	80.600	82.600	80.600	80.600	59.944	193,911
2023-01-26	82.800	82.800	80.859	82.800	61.580	108,419
2023-01-25	82.400	82.600	80.600	81.300	60.464	124,214
2023-01-24	80.600	82.338	80.200	81.000	60.241	543,621
2023-01-23	80.000	81.800	80.000	81.300	60.464	154,584
2023-01-20	82.000	82.000	79.835	82.000	60.985	206,861
2023-01-19	81.400	82.668	79.800	79.800	59.349	232,334
2023-01-18	83.800	85.000	80.000	82.100	61.059	195,931
2023-01-17	83.000	84.800	82.200	82.200	61.134	127,340
2023-01-16	83.200	85.000	82.600	84.000	62.472	90,100
2023-01-13	85.000	85.000	83.250	85.000	63.216	61,474
2023-01-12	84.800	85.000	82.638	83.600	62.175	68,442
2023-01-11	83.400	84.642	82.525	83.000	61.729	45,154
2023-01-10	82.525	84.600	82.000	83.300	61.952	155,146
2023-01-09	82.975	84.368	82.000	83.700	62.249	48,351

← NewerPage 16 of 22 · 1,269 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.