Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	48.200	49.400	47.757	48.500	42.037	526,362
2024-09-03	48.200	49.400	48.200	48.500	42.037	1,942,199
2024-09-02	47.500	49.000	47.500	48.500	42.037	3,774,188
2024-08-30	48.600	49.000	47.194	48.600	42.123	2,142,676
2024-08-29	48.500	48.500	47.000	47.100	40.823	466,631
2024-08-28	47.400	48.427	47.400	47.800	41.430	353,570
2024-08-27	47.600	48.500	47.400	48.200	41.777	364,028
2024-08-23	48.200	48.500	47.600	47.800	41.430	413,498
2024-08-22	48.000	48.400	47.813	48.200	41.777	314,153
2024-08-21	47.600	47.864	47.386	47.800	41.430	333,266
2024-08-20	48.700	48.800	47.100	47.400	41.083	344,136
2024-08-19	47.700	48.200	47.200	48.000	41.603	471,165
2024-08-16	47.700	48.900	47.326	47.700	41.343	394,481
2024-08-15	48.000	48.600	47.319	47.600	41.257	467,163
2024-08-14	48.000	48.900	47.345	47.500	41.170	562,919
2024-08-13	47.000	47.900	46.686	47.500	41.170	923,728
2024-08-12	47.500	47.900	46.800	46.800	40.563	678,232
2024-08-09	47.000	47.100	45.800	46.900	40.650	603,963
2024-08-08	45.400	47.000	45.400	45.600	39.523	752,113
2024-08-07	46.600	47.300	45.651	46.600	39.651	827,879
2024-08-06	47.400	47.584	45.500	45.500	38.715	1,885,325
2024-08-05	47.500	48.500	46.100	46.600	39.651	825,621
2024-08-02	49.200	49.200	48.100	48.300	41.097	539,536
2024-08-01	47.400	49.200	47.400	48.600	41.352	853,225
2024-07-31	48.000	48.600	47.646	48.100	40.927	1,214,607
2024-07-30	47.000	47.900	47.000	47.400	40.331	822,442
2024-07-29	47.000	47.700	46.900	47.400	40.331	983,829
2024-07-26	46.800	47.200	46.100	46.700	39.736	473,272
2024-07-25	46.000	46.400	45.991	46.100	39.225	1,059,836
2024-07-24	46.500	47.100	46.000	46.300	39.395	834,080
2024-07-23	47.400	47.500	46.200	46.900	39.906	846,455
2024-07-22	47.000	47.280	46.474	47.000	39.991	934,578
2024-07-19	45.900	46.812	45.800	46.800	39.821	1,341,915
2024-07-18	45.600	46.100	45.416	46.100	39.225	575,306
2024-07-17	45.700	46.000	45.300	45.500	38.715	461,708
2024-07-16	45.600	45.800	45.285	45.600	38.800	924,812
2024-07-15	45.400	45.700	45.100	45.500	38.715	340,444
2024-07-12	46.300	47.200	44.800	45.400	38.630	2,669,150
2024-07-11	46.600	46.900	46.000	46.100	39.225	1,636,630
2024-07-10	46.600	47.200	46.500	46.600	39.651	840,672
2024-07-09	46.600	47.400	45.900	46.300	39.395	2,445,979
2024-07-08	46.400	47.800	46.100	46.600	39.651	1,202,943
2024-07-05	45.700	47.600	45.020	47.600	40.501	980,638
2024-07-04	45.500	46.000	45.100	45.500	38.715	560,091
2024-07-03	45.800	46.000	45.248	45.700	38.885	587,822
2024-07-02	44.900	45.200	44.467	45.200	38.459	2,058,937
2024-07-01	44.500	45.000	44.337	44.900	38.204	855,380
2024-06-28	44.500	45.900	44.400	44.600	37.949	1,243,043
2024-06-27	44.800	45.500	44.100	44.100	37.523	8,258,852
2024-06-26	44.800	45.300	44.326	44.600	37.949	560,132
2024-06-25	45.000	45.530	44.200	44.200	37.608	803,617
2024-06-24	45.100	45.640	44.600	44.900	38.204	2,455,025
2024-06-21	45.100	46.300	44.600	45.200	38.459	1,276,074
2024-06-20	45.400	45.400	44.600	45.000	38.289	1,817,509
2024-06-19	45.400	45.400	44.400	45.000	38.289	989,425
2024-06-18	44.200	45.020	43.900	44.900	38.204	3,661,848
2024-06-17	44.500	46.008	43.900	44.000	37.438	3,617,557
2024-06-14	44.200	44.900	43.978	44.500	37.864	612,447
2024-06-13	45.100	45.500	43.900	44.000	37.438	1,217,966
2024-06-12	45.500	46.629	45.200	45.900	38.329	2,238,011

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0090 GBP
2026-06-11	0.0090 GBP
2026-03-12	0.0090 GBP
2025-12-04	0.0090 GBP
2025-08-14	0.0090 GBP
2025-06-19	0.0090 GBP
2025-03-13	0.0090 GBP
2024-12-05	0.0088 GBP
2024-08-08	0.0085 GBP
2024-06-13	0.0085 GBP
2024-03-07	0.0084 GBP
2023-11-30	0.0084 GBP
2023-08-03	0.0084 GBP
2023-06-15	0.0084 GBP
2023-02-16	0.0082 GBP
2022-11-24	0.0080 GBP
2022-08-04	0.0080 GBP
2022-06-16	0.0080 GBP
2022-03-10	0.0077 GBP
2021-12-02	0.0073 GBP
2021-07-29	0.0068 GBP
2021-06-10	0.0066 GBP
2021-02-25	0.0063 GBP
2020-11-26	0.0058 GBP
2020-07-30	0.0039 GBP
2020-02-27	0.0077 GBP
2019-12-05	0.0065 GBP
2019-08-01	0.0065 GBP
2019-05-23	0.0065 GBP
2019-02-28	0.0065 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.