Schroder European Reit Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 70.000 | 71.000 | 69.700 | 69.900 | 59.564 | 297,035 |
| 2024-11-27 | 70.000 | 71.000 | 69.410 | 71.000 | 60.502 | 241,125 |
| 2024-11-26 | 70.000 | 71.000 | 70.000 | 70.000 | 59.650 | 101,123 |
| 2024-11-25 | 70.600 | 71.000 | 70.248 | 70.600 | 60.161 | 420,893 |
| 2024-11-22 | 70.000 | 70.940 | 69.800 | 70.800 | 60.331 | 207,072 |
| 2024-11-21 | 69.600 | 70.600 | 69.600 | 70.600 | 60.161 | 252,804 |
| 2024-11-20 | 70.400 | 71.000 | 68.953 | 70.300 | 59.905 | 262,815 |
| 2024-11-19 | 69.400 | 70.300 | 67.203 | 69.500 | 59.224 | 1,033,591 |
| 2024-11-18 | 67.800 | 70.000 | 67.800 | 69.200 | 58.968 | 60,748 |
| 2024-11-15 | 68.000 | 70.200 | 67.400 | 68.000 | 57.945 | 108,530 |
| 2024-11-14 | 68.200 | 70.000 | 67.000 | 70.000 | 59.650 | 339,235 |
| 2024-11-13 | 67.200 | 69.200 | 67.200 | 67.200 | 57.264 | 125,241 |
| 2024-11-12 | 69.000 | 69.800 | 67.000 | 68.100 | 58.031 | 202,619 |
| 2024-11-11 | 71.000 | 71.000 | 69.200 | 70.000 | 59.650 | 171,194 |
| 2024-11-08 | 69.600 | 70.600 | 69.000 | 69.000 | 58.798 | 76,236 |
| 2024-11-07 | 69.600 | 71.000 | 69.000 | 69.600 | 59.309 | 351,324 |
| 2024-11-06 | 70.000 | 71.000 | 69.200 | 69.200 | 58.968 | 117,070 |
| 2024-11-05 | 70.000 | 71.382 | 70.000 | 70.000 | 59.650 | 109,892 |
| 2024-11-04 | 69.800 | 71.358 | 69.400 | 70.500 | 60.076 | 48,475 |
| 2024-11-01 | 70.000 | 71.000 | 69.000 | 69.000 | 58.798 | 203,796 |
| 2024-10-31 | 69.400 | 69.960 | 68.470 | 69.500 | 59.224 | 168,364 |
| 2024-10-30 | 69.000 | 70.000 | 69.000 | 69.000 | 58.798 | 95,214 |
| 2024-10-29 | 69.000 | 70.000 | 69.000 | 69.000 | 58.798 | 106,359 |
| 2024-10-28 | 70.000 | 70.000 | 69.000 | 69.000 | 58.798 | 95,032 |
| 2024-10-25 | 68.200 | 70.000 | 68.200 | 68.200 | 58.116 | 286,008 |
| 2024-10-24 | 67.600 | 70.000 | 67.400 | 67.400 | 57.434 | 629,671 |
| 2024-10-23 | 69.800 | 69.800 | 67.864 | 68.000 | 57.945 | 176,187 |
| 2024-10-22 | 68.000 | 69.685 | 67.600 | 67.600 | 57.605 | 419,239 |
| 2024-10-21 | 69.000 | 70.382 | 67.000 | 67.000 | 57.093 | 189,435 |
| 2024-10-18 | 71.000 | 72.000 | 67.200 | 67.200 | 57.264 | 220,450 |
| 2024-10-17 | 71.400 | 72.000 | 70.510 | 71.200 | 60.672 | 61,826 |
| 2024-10-16 | 69.400 | 72.200 | 69.400 | 70.000 | 59.650 | 89,854 |
| 2024-10-15 | 69.400 | 72.000 | 69.400 | 69.400 | 59.138 | 157,472 |
| 2024-10-14 | 72.400 | 72.400 | 69.400 | 69.400 | 59.138 | 43,904 |
| 2024-10-11 | 72.000 | 72.000 | 70.400 | 70.400 | 59.991 | 88,893 |
| 2024-10-10 | 71.800 | 72.382 | 70.400 | 71.200 | 60.672 | 261,846 |
| 2024-10-09 | 70.400 | 72.200 | 70.400 | 70.800 | 60.331 | 118,196 |
| 2024-10-08 | 69.200 | 71.142 | 69.200 | 70.200 | 59.820 | 110,284 |
| 2024-10-07 | 69.200 | 73.000 | 69.200 | 69.200 | 58.968 | 245,623 |
| 2024-10-04 | 70.000 | 73.000 | 69.000 | 73.000 | 62.206 | 102,688 |
| 2024-10-03 | 70.000 | 72.600 | 68.320 | 72.600 | 61.865 | 181,544 |
| 2024-10-02 | 72.400 | 72.400 | 69.701 | 70.800 | 59.276 | 33,388 |
| 2024-10-01 | 69.400 | 72.800 | 69.000 | 72.000 | 60.281 | 316,636 |
| 2024-09-30 | 69.400 | 71.800 | 68.800 | 69.400 | 58.104 | 248,920 |
| 2024-09-27 | 70.800 | 72.000 | 69.400 | 69.400 | 58.104 | 262,586 |
| 2024-09-26 | 71.000 | 72.000 | 69.600 | 72.000 | 60.281 | 191,437 |
| 2024-09-25 | 70.000 | 72.000 | 69.233 | 72.000 | 60.281 | 511,158 |
| 2024-09-24 | 72.400 | 73.000 | 69.803 | 73.000 | 61.118 | 177,431 |
| 2024-09-23 | 72.400 | 73.000 | 69.000 | 72.000 | 60.281 | 166,749 |
| 2024-09-20 | 71.200 | 72.800 | 70.224 | 72.400 | 60.616 | 152,652 |
| 2024-09-19 | 71.800 | 72.800 | 70.028 | 71.400 | 59.779 | 101,088 |
| 2024-09-18 | 73.800 | 74.000 | 70.200 | 71.500 | 59.863 | 224,613 |
| 2024-09-17 | 72.800 | 74.000 | 71.265 | 72.700 | 60.867 | 2,043,388 |
| 2024-09-16 | 72.800 | 73.400 | 69.765 | 73.000 | 61.118 | 442,980 |
| 2024-09-13 | 71.000 | 71.800 | 69.400 | 71.000 | 59.444 | 598,049 |
| 2024-09-12 | 69.800 | 70.444 | 69.400 | 70.000 | 58.607 | 456,670 |
| 2024-09-11 | 69.000 | 70.000 | 67.200 | 69.400 | 58.104 | 331,228 |
| 2024-09-10 | 67.800 | 69.000 | 67.126 | 68.000 | 56.932 | 313,094 |
| 2024-09-09 | 65.200 | 67.800 | 65.000 | 67.800 | 56.765 | 516,104 |
| 2024-09-06 | 66.800 | 67.200 | 65.260 | 67.200 | 56.262 | 525,534 |
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.