Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	106.50	107.96	106.50	107.00	71.400	187,396
2022-01-20	107.50	108.50	106.50	106.50	71.066	411,228
2022-01-19	109.50	110.50	106.50	108.00	72.067	454,675
2022-01-18	110.00	112.50	107.71	110.25	73.569	212,312
2022-01-17	109.50	112.38	109.50	110.50	73.736	97,053
2022-01-14	111.00	113.00	110.00	111.00	74.069	163,850
2022-01-13	109.50	112.50	109.50	112.00	74.736	36,168
2022-01-12	110.00	111.91	108.24	109.00	72.735	132,689
2022-01-11	112.50	112.50	109.00	109.00	72.735	438,216
2022-01-10	112.50	113.00	110.40	112.00	74.736	90,724
2022-01-07	109.50	112.50	109.50	112.00	74.736	173,105
2022-01-06	109.50	112.50	109.50	111.00	74.069	61,197
2022-01-05	111.00	112.19	109.36	111.00	74.069	108,985
2022-01-04	113.00	113.00	109.00	113.00	75.404	110,958
2021-12-31	112.00	112.50	108.18	112.00	74.736	59,787
2021-12-30	110.50	110.50	107.00	108.50	72.401	93,813
2021-12-29	110.50	113.00	106.51	109.00	72.735	173,364
2021-12-24	113.00	113.25	111.00	112.50	75.070	105,767
2021-12-23	113.00	114.44	109.35	112.00	74.736	556,134
2021-12-22	112.50	119.50	112.50	118.50	75.372	623,992
2021-12-21	114.00	119.50	113.66	119.50	76.008	371,533
2021-12-20	114.00	114.50	112.50	114.00	72.510	285,671
2021-12-17	113.00	114.50	111.88	114.50	72.828	685,162
2021-12-16	112.00	112.50	109.58	112.25	71.397	317,096
2021-12-15	109.00	111.29	108.08	111.00	70.602	111,273
2021-12-14	107.50	110.50	106.87	108.25	68.853	369,313
2021-12-13	106.00	108.50	105.37	107.50	68.376	1,681,712
2021-12-10	105.00	105.75	103.62	104.00	66.150	37,789
2021-12-09	105.00	105.64	103.00	103.00	65.514	133,487
2021-12-08	105.50	106.00	103.89	105.00	66.786	160,187
2021-12-07	107.00	107.00	103.89	104.00	66.150	300,795
2021-12-06	103.00	105.75	103.00	105.50	67.104	109,489
2021-12-03	105.75	107.00	104.70	105.00	66.786	258,708
2021-12-02	105.00	106.96	103.50	103.75	65.991	209,604
2021-12-01	104.50	104.50	102.00	102.00	64.878	100,257
2021-11-30	104.50	104.50	102.00	102.00	64.878	96,252
2021-11-29	102.00	105.00	101.12	102.00	64.878	72,166
2021-11-26	103.50	105.17	100.50	101.00	64.241	333,957
2021-11-25	105.50	105.50	104.25	105.50	67.104	419,737
2021-11-24	104.50	106.50	104.50	105.50	67.104	66,230
2021-11-23	103.50	105.50	103.50	104.00	66.150	95,704
2021-11-22	105.33	105.33	103.06	104.50	66.468	68,698
2021-11-19	104.50	104.51	103.75	103.75	65.991	39,425
2021-11-18	104.50	105.50	104.50	104.50	66.468	21,322
2021-11-17	105.00	105.37	103.00	103.00	65.514	30,881
2021-11-16	104.00	105.48	103.00	104.50	66.468	72,051
2021-11-15	106.00	106.00	103.00	103.00	65.514	138,605
2021-11-12	104.50	106.00	103.49	106.00	67.422	59,329
2021-11-11	103.50	106.00	103.00	106.00	67.422	86,757
2021-11-10	103.00	105.50	102.00	104.00	66.150	102,820
2021-11-09	104.50	105.75	103.52	105.00	66.786	82,071
2021-11-08	103.70	103.80	101.78	102.50	65.196	223,602
2021-11-05	104.00	104.50	101.00	101.00	64.241	70,359
2021-11-04	102.50	104.00	100.98	103.00	65.514	89,500
2021-11-03	100.50	103.63	100.50	102.25	65.037	69,588
2021-11-02	103.00	104.00	100.50	100.50	63.923	147,135
2021-11-01	102.50	107.00	101.75	102.75	65.355	101,444
2021-10-29	102.00	107.00	101.17	102.50	65.196	227,083
2021-10-28	105.50	108.00	102.00	104.75	66.627	168,599
2021-10-27	104.00	108.00	103.00	104.00	66.150	26,746

← NewerPage 21 of 22 · 1,262 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.