Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	44.000	46.900	43.600	45.800	38.246	6,426,462
2024-06-10	44.600	44.700	43.600	44.300	36.993	969,028
2024-06-07	43.500	44.500	43.100	44.000	36.743	507,084
2024-06-06	43.000	44.500	43.000	44.300	36.993	1,212,453
2024-06-05	44.800	44.800	42.400	43.400	36.242	816,417
2024-06-04	43.000	43.891	42.400	42.400	35.406	724,757
2024-06-03	44.000	44.400	43.000	43.000	35.907	587,928
2024-05-31	42.000	43.500	42.000	43.100	35.991	594,802
2024-05-30	42.000	44.100	42.000	43.000	35.907	849,385
2024-05-29	42.000	44.200	41.900	42.700	35.657	2,108,868
2024-05-28	43.000	44.400	42.200	42.200	35.239	846,151
2024-05-24	42.800	43.600	42.400	42.400	35.406	986,373
2024-05-23	42.900	44.285	42.300	43.200	36.075	1,312,961
2024-05-22	43.800	44.500	43.200	44.500	37.160	292,742
2024-05-21	44.000	45.200	43.800	43.800	36.576	249,081
2024-05-20	44.500	45.900	44.100	44.100	36.826	768,661
2024-05-17	44.700	46.000	44.500	44.900	37.494	494,901
2024-05-16	45.200	47.000	45.000	45.000	37.578	1,493,857
2024-05-15	44.800	46.900	44.800	44.900	37.494	486,408
2024-05-14	44.800	46.500	44.800	44.900	37.494	470,679
2024-05-13	45.900	46.800	44.800	44.900	37.494	757,564
2024-05-10	44.800	46.700	44.800	44.800	37.411	833,880
2024-05-09	45.500	46.189	45.000	45.600	38.079	598,737
2024-05-08	46.000	46.700	44.900	44.900	37.494	596,477
2024-05-07	45.800	46.436	45.000	45.400	37.912	666,851
2024-05-03	44.000	45.200	44.000	44.800	37.411	1,413,743
2024-05-02	44.400	44.800	43.600	44.600	37.244	976,351
2024-05-01	42.500	44.700	42.500	44.100	36.826	424,341
2024-04-30	44.300	44.700	43.400	44.400	37.077	375,888
2024-04-29	43.600	44.600	43.200	44.000	36.743	1,239,353
2024-04-26	43.500	44.000	42.700	43.800	36.576	421,282
2024-04-25	43.000	44.435	42.500	43.600	36.409	496,593
2024-04-24	44.400	44.900	42.432	43.300	36.158	851,078
2024-04-23	44.300	45.195	43.300	44.800	37.411	1,326,665
2024-04-22	43.400	44.600	42.300	43.400	36.242	1,627,863
2024-04-19	42.100	43.400	42.100	42.600	35.573	774,828
2024-04-18	43.400	43.500	42.300	43.200	36.075	396,697
2024-04-17	43.100	43.400	42.200	42.900	35.824	328,138
2024-04-16	43.200	44.400	42.100	42.400	35.406	663,822
2024-04-15	44.000	44.500	43.500	43.500	36.325	715,819
2024-04-12	44.800	44.800	43.600	43.600	36.409	723,412
2024-04-11	43.800	44.694	43.300	43.300	36.158	241,796
2024-04-10	45.000	46.000	43.584	44.000	36.743	1,415,848
2024-04-09	44.800	46.000	43.900	46.000	38.413	1,310,793
2024-04-08	44.000	45.200	43.100	44.500	37.160	852,169
2024-04-05	43.100	44.400	43.100	43.400	36.242	607,586
2024-04-04	43.000	44.400	42.400	44.000	36.743	707,369
2024-04-03	42.300	43.800	42.000	43.400	36.242	1,128,873
2024-04-02	42.400	44.500	42.300	42.400	35.406	2,227,743
2024-03-28	43.000	43.200	41.200	41.900	34.989	2,062,844
2024-03-27	42.350	43.000	41.350	43.000	35.907	646,398
2024-03-26	41.800	42.000	41.330	41.800	34.905	430,716
2024-03-25	41.500	41.915	41.437	41.650	34.780	544,104
2024-03-22	41.600	41.950	41.390	41.950	35.031	844,903
2024-03-21	41.450	42.950	41.250	41.550	34.697	1,065,217
2024-03-20	42.400	43.350	41.400	41.400	34.571	545,200
2024-03-19	41.700	43.100	41.436	42.000	35.072	200,567
2024-03-18	41.550	43.450	41.400	41.450	34.613	303,450
2024-03-15	42.600	44.150	41.150	41.300	34.488	1,011,192
2024-03-14	42.400	43.950	42.150	42.350	35.365	391,044

← NewerPage 11 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.