Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	46.600	46.600	45.080	45.500	37.256	518,818
2023-12-15	46.300	46.450	45.150	46.200	37.830	1,017,428
2023-12-14	44.250	46.300	44.250	46.000	37.666	1,531,632
2023-12-13	46.200	46.200	44.500	44.750	36.642	164,069
2023-12-12	46.200	46.200	44.150	45.050	36.888	377,222
2023-12-11	46.200	46.200	44.150	44.950	36.806	344,557
2023-12-08	45.550	45.800	44.600	44.600	36.520	528,103
2023-12-07	45.400	45.550	44.300	45.150	36.970	1,867,661
2023-12-06	45.000	45.550	43.800	45.350	37.134	574,599
2023-12-05	44.400	44.500	42.900	44.500	36.438	192,321
2023-12-04	45.000	45.000	42.850	43.800	35.864	594,063
2023-12-01	44.500	44.950	43.500	44.200	36.192	601,038
2023-11-30	43.800	45.218	42.945	43.250	35.414	1,665,352
2023-11-29	45.150	45.361	43.800	45.350	36.449	592,626
2023-11-28	45.100	46.000	43.850	44.700	35.927	556,786
2023-11-27	45.950	45.950	44.778	45.500	36.570	388,122
2023-11-24	44.500	46.000	43.850	45.100	36.248	926,415
2023-11-23	44.800	46.000	43.950	44.800	36.007	345,125
2023-11-22	44.000	46.000	43.312	45.550	36.610	1,229,850
2023-11-21	44.200	44.550	42.600	43.200	34.721	725,413
2023-11-20	44.000	44.900	41.850	44.900	36.087	556,132
2023-11-17	43.500	43.950	42.050	43.250	34.761	1,420,418
2023-11-16	42.550	43.050	42.050	43.050	34.601	1,533,373
2023-11-15	42.950	43.400	42.029	43.400	34.882	1,986,072
2023-11-14	41.500	42.800	40.828	42.700	34.319	1,322,882
2023-11-13	41.950	42.000	41.450	41.450	33.315	564,974
2023-11-10	42.100	43.450	41.242	42.000	33.757	712,599
2023-11-09	42.500	42.500	42.075	42.100	33.837	724,573
2023-11-08	42.600	42.888	42.050	42.050	33.797	488,221
2023-11-07	43.000	43.950	42.685	42.800	34.400	390,268
2023-11-06	43.000	44.950	42.900	43.650	35.083	366,147
2023-11-03	42.900	44.800	42.185	44.400	35.686	866,649
2023-11-02	40.900	43.750	40.312	43.750	35.163	1,605,911
2023-11-01	39.850	41.100	39.850	40.500	32.551	455,550
2023-10-31	40.000	41.000	39.825	40.500	32.551	827,648
2023-10-30	40.000	40.950	39.150	39.700	31.908	516,580
2023-10-27	40.100	40.950	39.825	40.100	32.230	413,394
2023-10-26	40.000	40.950	39.375	39.600	31.828	339,100
2023-10-25	40.750	41.150	40.400	40.500	32.551	491,386
2023-10-24	41.450	41.950	40.810	41.450	33.315	274,364
2023-10-23	41.500	42.000	40.550	41.200	33.114	561,919
2023-10-20	41.000	41.500	40.450	41.500	33.355	240,139
2023-10-19	42.150	42.150	41.050	42.100	33.837	241,250
2023-10-18	42.000	42.750	41.200	42.100	33.837	480,096
2023-10-17	41.450	42.400	40.800	42.400	34.078	751,137
2023-10-16	41.000	42.700	40.750	40.750	32.752	190,624
2023-10-13	41.700	42.700	41.050	42.400	34.078	262,846
2023-10-12	41.400	42.450	41.100	41.450	33.315	660,149
2023-10-11	41.750	42.700	40.750	41.950	33.716	499,870
2023-10-10	41.500	42.500	41.200	42.500	34.158	424,665
2023-10-09	40.500	41.950	40.500	41.600	33.435	792,070
2023-10-06	42.000	42.170	40.550	42.000	33.757	531,643
2023-10-05	41.500	42.550	40.650	42.550	34.199	218,822
2023-10-04	41.800	42.250	41.400	41.700	33.515	1,125,704
2023-10-03	40.850	41.650	40.550	41.650	33.475	468,812
2023-10-02	41.100	41.950	40.570	41.000	32.953	934,221
2023-09-29	40.800	41.950	40.711	41.100	33.033	399,162
2023-09-28	40.800	41.300	40.500	40.500	32.551	377,975
2023-09-27	40.850	42.250	40.715	40.850	32.832	464,921
2023-09-26	41.350	41.954	40.800	41.500	33.355	474,725

← NewerPage 13 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.