Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	98.800	101.79	98.800	101.40	72.611	76,180
2022-07-14	99.200	103.50	98.800	99.650	71.357	179,644
2022-07-13	101.00	106.01	101.00	101.50	68.675	186,787
2022-07-12	103.00	105.75	101.00	103.00	69.690	53,993
2022-07-11	103.50	106.50	101.50	103.50	70.028	59,806
2022-07-08	101.50	105.50	101.00	103.50	70.028	77,344
2022-07-07	103.50	105.21	102.00	103.50	70.028	130,579
2022-07-06	103.50	105.50	103.00	103.00	69.690	36,401
2022-07-05	106.00	106.00	104.75	104.75	70.874	59,385
2022-07-04	106.00	106.00	103.50	103.50	70.028	91,823
2022-07-01	105.00	106.50	103.00	104.50	70.705	67,098
2022-06-30	104.00	104.50	101.50	101.50	68.675	117,171
2022-06-29	104.00	105.50	104.00	104.25	70.536	57,816
2022-06-28	104.50	106.29	104.39	105.50	71.381	74,133
2022-06-27	102.50	104.83	102.50	103.50	70.028	101,301
2022-06-24	106.00	106.00	104.00	105.00	71.043	93,262
2022-06-23	106.00	106.00	104.00	104.00	70.366	124,042
2022-06-22	104.00	106.00	103.84	106.00	71.720	116,462
2022-06-21	104.50	106.50	104.00	104.00	70.366	257,682
2022-06-20	104.50	105.00	101.50	104.50	70.705	323,726
2022-06-17	104.00	107.00	104.00	106.00	71.720	150,547
2022-06-16	103.00	106.50	101.38	106.25	71.889	136,631
2022-06-15	102.00	105.50	101.50	104.00	70.366	245,391
2022-06-14	103.00	103.50	99.600	101.55	68.709	149,125
2022-06-13	101.66	103.50	99.800	101.65	68.776	99,103
2022-06-10	100.39	102.50	100.28	101.25	68.506	45,299
2022-06-09	101.00	102.87	100.00	102.75	69.521	103,835
2022-06-08	101.00	104.50	101.00	101.75	68.844	32,162
2022-06-07	106.00	106.00	101.64	103.50	70.028	125,802
2022-06-06	105.00	109.00	98.000	103.00	69.690	107,185
2022-06-01	108.45	109.50	107.22	108.25	73.242	57,343
2022-05-31	109.00	109.00	105.57	106.50	72.058	44,703
2022-05-30	109.50	109.50	107.00	109.00	73.749	193,898
2022-05-27	106.50	110.50	104.72	109.50	74.088	227,509
2022-05-26	104.50	106.50	104.50	106.50	72.058	87,559
2022-05-25	106.50	106.50	105.12	106.50	72.058	73,110
2022-05-24	104.50	106.50	103.98	106.50	72.058	172,311
2022-05-23	103.50	104.50	103.00	103.50	70.028	116,491
2022-05-20	105.50	105.50	103.50	104.00	70.366	80,451
2022-05-19	107.00	107.00	103.50	103.50	70.028	186,218
2022-05-18	107.00	108.00	106.41	108.00	73.073	68,432
2022-05-17	106.00	107.50	105.00	107.50	72.735	30,867
2022-05-16	105.50	106.00	105.04	105.25	71.212	20,803
2022-05-13	105.50	107.50	105.50	107.50	72.735	89,799
2022-05-12	106.00	107.50	103.00	105.50	71.381	236,142
2022-05-11	106.00	109.00	104.50	106.00	71.720	84,916
2022-05-10	106.00	107.00	102.42	106.50	72.058	153,744
2022-05-09	103.00	107.00	102.00	102.00	69.013	140,050
2022-05-06	103.00	105.50	103.00	103.00	69.690	69,618
2022-05-05	104.00	105.50	103.39	104.00	70.366	161,659
2022-05-04	103.50	105.50	103.00	105.50	71.381	187,370
2022-05-03	103.00	105.50	103.00	104.50	70.705	210,229
2022-04-29	103.50	105.22	103.00	103.50	70.028	329,532
2022-04-28	104.00	105.50	103.00	103.00	69.690	260,009
2022-04-27	105.50	105.50	103.00	104.00	70.366	72,436
2022-04-26	105.50	106.50	103.00	104.25	70.536	117,411
2022-04-25	106.06	107.00	104.83	105.75	71.551	105,632
2022-04-22	108.50	109.00	105.00	105.00	71.043	75,324
2022-04-21	109.00	110.00	105.00	105.00	71.043	133,524
2022-04-20	111.50	112.50	107.50	110.00	74.426	125,051

← NewerPage 19 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.