Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	81.600	81.600	80.200	80.200	58.454	103,268
2022-10-10	83.000	84.000	81.400	82.000	59.766	234,492
2022-10-07	85.000	85.200	83.750	84.700	61.734	84,573
2022-10-06	86.400	86.400	84.091	85.800	62.536	64,158
2022-10-05	87.200	87.800	86.000	86.000	62.681	163,271
2022-10-04	89.200	89.600	87.200	87.200	63.556	76,014
2022-10-03	88.600	90.800	86.690	86.800	63.264	70,134
2022-09-30	91.800	91.800	88.000	88.000	64.139	108,022
2022-09-29	90.600	92.797	88.000	89.000	64.868	90,920
2022-09-28	91.000	93.800	86.200	92.400	67.346	109,771
2022-09-27	87.000	92.000	86.600	92.000	67.054	405,866
2022-09-26	89.600	91.000	86.600	87.000	63.410	103,948
2022-09-23	87.800	90.800	86.600	90.600	66.034	108,049
2022-09-22	90.000	93.800	86.600	86.600	63.119	82,313
2022-09-21	92.000	93.480	90.000	90.000	65.597	68,438
2022-09-20	96.000	96.000	91.800	93.800	68.366	144,630
2022-09-16	93.000	96.200	92.400	92.400	67.346	96,551
2022-09-15	94.400	96.800	92.832	94.000	68.512	230,815
2022-09-14	94.000	96.800	94.000	94.000	68.512	115,849
2022-09-13	94.000	96.000	94.000	94.800	69.095	333,786
2022-09-12	92.800	94.000	91.569	92.000	67.054	220,718
2022-09-09	93.800	93.800	90.800	92.000	67.054	108,284
2022-09-08	95.000	97.000	90.000	94.600	68.949	172,050
2022-09-07	98.000	101.50	95.000	96.900	69.388	152,451
2022-09-06	99.000	101.50	98.000	98.000	70.176	101,381
2022-09-05	98.004	100.69	98.004	99.450	71.214	148,792
2022-09-02	101.00	101.00	99.000	99.750	71.429	82,073
2022-09-01	101.50	103.50	99.000	100.50	71.966	111,865
2022-08-31	102.00	103.00	101.40	103.00	73.756	17,562
2022-08-30	104.00	104.00	101.00	102.75	73.577	142,478
2022-08-26	101.00	102.50	101.00	101.50	72.682	35,721
2022-08-25	100.86	103.50	100.50	102.00	73.040	84,004
2022-08-24	102.00	103.44	100.50	101.75	72.861	63,028
2022-08-23	103.00	105.50	101.00	101.50	72.682	112,251
2022-08-22	103.07	106.50	103.07	105.25	75.367	31,125
2022-08-19	103.50	106.50	101.73	105.25	75.367	82,072
2022-08-18	104.50	107.38	102.00	102.00	73.040	89,936
2022-08-17	105.00	108.50	104.00	106.25	76.084	31,184
2022-08-16	104.00	107.50	104.00	106.00	75.905	420,563
2022-08-15	104.00	105.50	102.98	105.50	75.546	100,476
2022-08-12	105.50	105.50	102.00	103.75	74.293	140,636
2022-08-11	103.00	106.00	101.52	106.00	75.905	140,682
2022-08-10	100.50	102.50	100.50	101.00	72.324	89,786
2022-08-09	99.131	102.00	99.131	100.50	71.966	170,283
2022-08-08	99.000	101.00	97.000	99.100	70.964	118,586
2022-08-05	98.800	99.800	96.400	97.700	69.961	184,019
2022-08-04	98.329	98.800	97.000	98.100	70.248	10,863
2022-08-03	97.000	99.000	96.370	99.000	70.892	69,452
2022-08-02	98.329	99.000	96.856	97.700	69.961	43,547
2022-08-01	98.000	99.800	95.845	96.600	69.173	168,563
2022-07-29	99.800	99.800	95.456	95.600	68.457	85,645
2022-07-28	98.000	99.800	97.877	98.000	70.176	65,515
2022-07-27	99.000	99.800	98.285	99.000	70.892	413,034
2022-07-26	99.800	100.00	98.000	99.000	70.892	28,149
2022-07-25	99.800	100.00	98.000	99.000	70.892	83,554
2022-07-22	98.000	99.820	98.000	98.000	70.176	20,011
2022-07-21	98.000	98.846	96.000	98.000	70.176	30,270
2022-07-20	100.00	100.00	98.053	100.00	71.608	772,610
2022-07-19	98.000	99.000	96.000	98.000	70.176	163,848
2022-07-18	99.200	101.50	98.408	98.600	70.606	114,064

← NewerPage 18 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.