Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	82.400	84.600	81.168	84.600	62.919	49,329
2023-01-05	81.000	82.600	80.600	82.600	61.431	46,300
2023-01-04	79.600	82.400	79.400	82.400	61.282	44,743
2023-01-03	82.400	82.600	80.000	81.600	60.687	200,320
2022-12-30	82.400	82.400	79.000	81.600	60.687	136,206
2022-12-29	80.600	82.400	79.838	81.400	60.539	137,240
2022-12-28	81.000	84.000	79.824	81.800	59.620	245,929
2022-12-23	80.000	81.000	79.300	80.600	58.746	137,962
2022-12-22	77.800	83.200	77.800	79.600	58.017	197,169
2022-12-21	79.000	79.400	77.200	78.400	57.142	264,180
2022-12-20	77.000	78.820	76.500	77.200	56.267	95,994
2022-12-19	78.000	79.280	77.000	77.000	56.122	230,862
2022-12-16	80.000	80.000	77.600	80.000	58.308	145,231
2022-12-15	77.000	79.000	77.000	77.600	56.559	80,441
2022-12-14	77.000	79.772	77.000	78.400	57.142	73,759
2022-12-13	79.600	79.800	77.000	77.000	56.122	90,047
2022-12-12	78.800	78.916	77.477	77.700	56.632	135,448
2022-12-09	77.800	79.800	76.900	77.900	56.778	61,671
2022-12-08	76.400	80.000	76.400	78.400	57.142	326,141
2022-12-07	77.000	79.000	76.834	78.300	57.069	393,043
2022-12-06	76.400	78.000	75.296	75.600	55.101	290,573
2022-12-05	75.800	77.200	73.200	76.100	55.466	233,606
2022-12-02	76.000	76.800	73.800	73.900	53.862	168,763
2022-12-01	77.000	77.600	73.976	74.800	54.518	323,125
2022-11-30	78.600	78.600	75.000	76.500	55.757	270,713
2022-11-29	80.000	80.000	77.398	78.300	57.069	110,552
2022-11-28	81.800	81.800	78.800	79.000	57.579	55,449
2022-11-25	79.000	81.200	77.000	77.000	56.122	142,525
2022-11-24	80.200	81.400	78.163	79.400	57.871	351,316
2022-11-23	82.000	82.115	80.000	81.600	59.474	456,123
2022-11-22	83.000	84.800	81.000	82.000	59.766	79,021
2022-11-21	83.600	84.200	82.800	82.800	60.349	60,987
2022-11-18	83.800	86.570	82.200	82.200	59.912	245,050
2022-11-17	85.200	87.800	84.195	85.400	62.244	31,549
2022-11-16	83.800	87.000	83.400	83.400	60.786	71,299
2022-11-15	86.400	87.500	84.792	85.000	61.952	131,457
2022-11-14	85.800	85.982	83.600	83.600	60.932	195,641
2022-11-11	86.200	88.749	84.200	85.100	62.025	81,197
2022-11-10	83.600	86.800	83.600	86.800	63.264	160,600
2022-11-09	85.000	85.000	83.800	83.800	61.078	47,775
2022-11-08	85.000	85.000	82.400	84.200	61.369	113,470
2022-11-07	85.000	85.368	82.400	82.400	60.057	68,804
2022-11-04	85.000	85.400	84.379	84.400	61.515	45,092
2022-11-03	83.200	85.400	82.140	84.800	61.807	99,844
2022-11-02	84.400	85.352	82.550	83.600	60.932	81,719
2022-11-01	85.000	85.400	83.300	83.300	60.713	21,915
2022-10-31	85.400	85.400	83.100	83.100	60.568	63,977
2022-10-28	83.160	84.000	82.483	83.300	60.713	32,821
2022-10-27	82.400	85.000	80.886	83.000	60.495	146,987
2022-10-26	81.833	85.250	81.826	83.100	60.568	80,344
2022-10-25	83.800	84.635	82.000	82.000	59.766	80,838
2022-10-24	81.650	83.800	81.246	82.400	60.057	49,667
2022-10-21	82.600	85.050	80.549	80.800	58.891	64,822
2022-10-20	82.200	83.778	80.000	80.000	58.308	79,924
2022-10-19	84.000	85.400	80.000	81.000	59.037	94,089
2022-10-18	82.800	83.400	80.434	81.800	59.620	54,212
2022-10-17	81.400	83.800	80.377	81.500	59.401	48,838
2022-10-14	81.000	81.000	80.200	80.200	58.454	94,612
2022-10-13	80.200	81.989	80.200	80.800	58.891	40,830
2022-10-12	81.600	81.989	80.200	80.800	58.891	732,470

← NewerPage 17 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.