Schroder European Reit Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 114.00 | 114.00 | 108.00 | 108.00 | 73.073 | 94,887 |
| 2022-04-14 | 112.00 | 113.25 | 110.73 | 113.25 | 76.625 | 53,088 |
| 2022-04-13 | 112.00 | 114.00 | 109.50 | 114.00 | 77.132 | 34,958 |
| 2022-04-12 | 109.00 | 114.50 | 109.00 | 109.00 | 73.749 | 19,048 |
| 2022-04-11 | 112.00 | 115.00 | 109.00 | 109.00 | 73.749 | 159,411 |
| 2022-04-08 | 112.00 | 112.00 | 107.78 | 112.00 | 75.779 | 17,976 |
| 2022-04-07 | 108.50 | 110.50 | 107.50 | 109.00 | 73.749 | 114,452 |
| 2022-04-06 | 112.00 | 113.50 | 107.00 | 107.00 | 72.396 | 106,310 |
| 2022-04-05 | 111.50 | 114.50 | 110.00 | 111.75 | 75.610 | 145,408 |
| 2022-04-04 | 115.00 | 115.00 | 111.90 | 115.00 | 77.809 | 364,619 |
| 2022-04-01 | 113.80 | 115.00 | 112.63 | 113.25 | 76.625 | 153,708 |
| 2022-03-31 | 112.00 | 115.00 | 111.00 | 115.00 | 77.809 | 335,095 |
| 2022-03-30 | 115.50 | 117.00 | 113.00 | 113.00 | 75.404 | 295,221 |
| 2022-03-29 | 114.00 | 115.25 | 111.95 | 115.25 | 76.905 | 180,905 |
| 2022-03-28 | 110.50 | 114.00 | 106.50 | 113.75 | 75.904 | 226,359 |
| 2022-03-25 | 108.50 | 110.00 | 106.55 | 109.75 | 73.235 | 67,431 |
| 2022-03-24 | 107.50 | 108.50 | 106.21 | 108.50 | 72.401 | 103,939 |
| 2022-03-23 | 105.50 | 109.00 | 105.00 | 109.00 | 72.735 | 41,658 |
| 2022-03-22 | 105.50 | 109.00 | 104.20 | 108.00 | 72.067 | 214,929 |
| 2022-03-21 | 104.00 | 105.50 | 100.74 | 104.75 | 69.899 | 79,098 |
| 2022-03-18 | 101.50 | 103.00 | 100.00 | 103.00 | 68.731 | 109,080 |
| 2022-03-17 | 102.00 | 104.00 | 100.74 | 101.00 | 67.396 | 53,510 |
| 2022-03-16 | 103.50 | 105.00 | 99.000 | 99.000 | 66.062 | 65,747 |
| 2022-03-15 | 102.00 | 107.00 | 101.50 | 102.00 | 68.064 | 45,460 |
| 2022-03-14 | 102.50 | 107.00 | 102.00 | 104.00 | 69.398 | 56,763 |
| 2022-03-11 | 106.00 | 106.00 | 103.00 | 103.00 | 68.731 | 61,820 |
| 2022-03-10 | 105.00 | 107.00 | 103.00 | 103.25 | 68.898 | 135,924 |
| 2022-03-09 | 101.00 | 106.00 | 98.088 | 105.00 | 70.065 | 394,180 |
| 2022-03-08 | 96.400 | 99.250 | 95.222 | 99.250 | 66.229 | 315,487 |
| 2022-03-07 | 98.000 | 98.800 | 90.000 | 94.000 | 62.725 | 740,797 |
| 2022-03-04 | 99.400 | 106.00 | 98.150 | 99.200 | 66.195 | 230,825 |
| 2022-03-03 | 104.50 | 105.52 | 100.52 | 101.25 | 67.563 | 174,004 |
| 2022-03-02 | 104.50 | 107.00 | 102.50 | 104.00 | 69.398 | 184,639 |
| 2022-03-01 | 106.00 | 107.50 | 103.00 | 103.50 | 69.065 | 137,189 |
| 2022-02-28 | 105.50 | 107.50 | 104.14 | 105.00 | 70.065 | 179,074 |
| 2022-02-25 | 107.50 | 108.50 | 103.00 | 106.00 | 70.733 | 163,586 |
| 2022-02-24 | 106.00 | 108.00 | 103.29 | 106.00 | 70.733 | 212,635 |
| 2022-02-23 | 108.00 | 111.00 | 107.00 | 108.50 | 72.401 | 88,849 |
| 2022-02-22 | 106.50 | 108.00 | 105.75 | 107.00 | 71.400 | 274,566 |
| 2022-02-21 | 111.00 | 111.00 | 107.50 | 107.50 | 71.734 | 54,569 |
| 2022-02-18 | 108.00 | 110.50 | 107.50 | 107.50 | 71.734 | 73,238 |
| 2022-02-17 | 109.50 | 111.00 | 108.50 | 109.25 | 72.901 | 118,820 |
| 2022-02-16 | 111.00 | 111.00 | 108.50 | 109.50 | 73.068 | 82,830 |
| 2022-02-15 | 110.50 | 111.00 | 108.00 | 109.75 | 73.235 | 164,342 |
| 2022-02-14 | 105.00 | 110.00 | 105.00 | 110.00 | 73.402 | 167,104 |
| 2022-02-11 | 108.50 | 110.00 | 107.55 | 109.00 | 72.735 | 65,771 |
| 2022-02-10 | 107.00 | 109.50 | 105.58 | 108.00 | 72.067 | 50,905 |
| 2022-02-09 | 108.50 | 108.50 | 105.51 | 108.50 | 72.401 | 49,902 |
| 2022-02-08 | 108.00 | 108.00 | 105.00 | 105.00 | 70.065 | 147,195 |
| 2022-02-07 | 107.50 | 107.50 | 105.00 | 105.00 | 70.065 | 160,361 |
| 2022-02-04 | 106.50 | 109.50 | 106.50 | 107.50 | 71.734 | 128,350 |
| 2022-02-03 | 107.00 | 109.50 | 106.50 | 107.00 | 71.400 | 99,764 |
| 2022-02-02 | 107.00 | 109.00 | 106.50 | 107.25 | 71.567 | 125,995 |
| 2022-02-01 | 108.00 | 109.25 | 105.52 | 106.50 | 71.066 | 100,640 |
| 2022-01-31 | 109.00 | 109.50 | 106.00 | 106.00 | 70.733 | 115,358 |
| 2022-01-28 | 106.00 | 108.88 | 105.99 | 106.00 | 70.733 | 87,451 |
| 2022-01-27 | 106.00 | 108.00 | 105.50 | 108.00 | 72.067 | 380,723 |
| 2022-01-26 | 107.50 | 108.28 | 106.00 | 107.00 | 71.400 | 144,314 |
| 2022-01-25 | 107.50 | 108.50 | 107.00 | 108.50 | 72.401 | 148,417 |
| 2022-01-24 | 106.50 | 108.00 | 106.50 | 107.00 | 71.400 | 446,555 |
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.