Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	42.400	43.950	42.150	42.350	35.365	391,044
2024-03-13	42.400	44.200	42.150	42.150	35.198	538,092
2024-03-12	42.650	43.190	42.348	43.000	35.907	705,771
2024-03-11	42.850	43.700	42.050	42.600	35.573	689,233
2024-03-08	42.500	43.700	41.050	42.900	35.824	650,488
2024-03-07	42.400	43.700	42.019	42.650	35.615	457,317
2024-03-06	43.200	43.700	42.700	43.000	35.209	739,074
2024-03-05	42.850	43.700	42.330	43.200	35.373	458,142
2024-03-04	42.800	43.700	42.000	42.800	35.046	737,625
2024-03-01	41.800	43.700	41.550	42.500	34.800	1,957,955
2024-02-29	42.000	43.850	41.400	41.400	33.899	1,112,443
2024-02-28	44.000	44.300	41.800	43.000	35.209	763,874
2024-02-27	44.000	45.300	43.100	43.200	35.373	223,881
2024-02-26	43.500	45.350	43.150	43.300	35.455	504,405
2024-02-23	44.500	46.300	43.150	43.150	35.332	2,177,646
2024-02-22	45.500	45.700	44.150	44.300	36.274	737,626
2024-02-21	45.050	45.650	44.300	45.100	36.929	659,726
2024-02-20	45.700	45.700	44.250	45.200	37.011	485,023
2024-02-19	45.350	45.450	44.000	45.450	37.216	275,043
2024-02-16	43.700	45.350	43.700	45.350	37.134	658,755
2024-02-15	43.500	45.450	43.500	44.000	36.028	411,725
2024-02-14	43.800	44.765	43.550	43.900	35.946	766,863
2024-02-13	44.050	44.950	43.200	44.000	36.028	523,403
2024-02-12	42.950	45.000	42.950	45.000	36.847	1,119,566
2024-02-09	43.650	44.850	43.050	43.050	35.250	441,589
2024-02-08	43.600	44.950	43.050	43.050	35.250	474,184
2024-02-07	44.050	45.650	42.800	43.250	35.414	732,229
2024-02-06	44.350	45.750	44.050	44.050	36.069	832,675
2024-02-05	45.100	46.000	44.500	44.750	36.642	595,146
2024-02-02	45.400	46.700	44.300	44.700	36.601	568,875
2024-02-01	46.000	46.450	44.873	45.100	36.929	595,894
2024-01-31	46.000	46.500	45.250	45.550	37.297	976,592
2024-01-30	45.450	45.800	44.700	45.300	37.093	475,391
2024-01-29	44.650	45.750	42.800	45.750	37.461	392,265
2024-01-26	44.050	44.850	43.050	44.500	36.438	361,160
2024-01-25	43.400	45.500	43.050	45.500	37.256	419,869
2024-01-24	42.900	44.000	42.900	44.000	36.028	429,778
2024-01-23	43.800	43.950	42.650	43.100	35.291	521,978
2024-01-22	42.500	43.950	42.050	43.750	35.824	1,246,995
2024-01-19	42.450	43.274	41.900	42.100	34.472	889,264
2024-01-18	42.800	43.950	42.000	42.000	34.391	491,450
2024-01-17	42.850	43.850	41.800	43.000	35.209	657,542
2024-01-16	44.600	44.950	43.200	43.200	35.373	669,686
2024-01-15	43.950	45.200	43.250	43.800	35.864	393,590
2024-01-12	45.100	45.200	43.150	43.800	35.864	591,106
2024-01-11	45.200	45.200	43.559	44.000	36.028	614,511
2024-01-10	43.900	45.100	43.500	43.850	35.905	425,565
2024-01-09	44.200	45.200	43.250	44.200	36.192	358,029
2024-01-08	44.200	45.150	43.700	44.400	36.356	231,587
2024-01-05	44.650	45.450	43.950	44.550	36.479	221,781
2024-01-04	46.050	46.100	44.150	44.350	36.315	225,755
2024-01-03	45.000	45.350	44.288	44.800	36.683	532,896
2024-01-02	45.000	46.050	44.673	45.000	36.847	437,202
2023-12-29	44.400	45.186	44.400	44.500	36.438	94,905
2023-12-28	45.800	46.200	44.100	44.600	36.520	513,323
2023-12-27	44.300	46.450	44.100	44.700	36.601	463,302
2023-12-22	46.200	46.450	45.150	45.150	36.970	328,001
2023-12-21	46.050	46.400	45.350	46.000	37.666	333,432
2023-12-20	45.500	47.450	45.376	45.500	37.256	1,033,352
2023-12-19	46.600	46.600	44.100	45.150	36.970	324,334

← NewerPage 12 of 22 · 1,263 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.