Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	41.000	41.750	40.550	41.000	32.953	253,796
2023-09-22	41.650	42.550	40.550	41.750	33.556	699,648
2023-09-21	40.300	42.150	40.200	42.000	33.757	577,922
2023-09-20	41.000	42.000	39.950	40.500	32.551	1,119,359
2023-09-19	40.950	41.950	39.950	39.950	32.109	407,753
2023-09-18	40.800	41.500	39.950	40.100	32.230	372,374
2023-09-15	41.500	42.400	40.550	40.550	32.591	948,940
2023-09-14	41.200	42.338	40.900	41.700	33.515	491,214
2023-09-13	40.750	42.450	40.750	41.500	33.355	798,874
2023-09-12	41.800	42.550	41.250	41.250	33.154	721,848
2023-09-11	40.700	42.450	40.700	41.000	32.953	728,596
2023-09-08	40.700	41.200	40.700	40.950	32.913	179,734
2023-09-07	41.200	42.550	40.750	41.200	33.114	85,592
2023-09-06	41.050	42.050	40.961	42.000	33.757	474,182
2023-09-05	41.000	42.100	40.854	41.000	32.953	204,827
2023-09-04	40.750	42.550	40.550	40.550	32.591	303,167
2023-09-01	41.300	42.600	41.102	41.300	33.194	877,679
2023-08-31	41.400	42.050	41.000	41.600	33.435	952,089
2023-08-30	41.200	41.700	41.000	41.400	33.274	780,919
2023-08-29	41.000	41.650	41.000	41.200	33.114	172,007
2023-08-25	41.500	41.913	40.700	41.200	33.114	881,213
2023-08-24	41.000	41.300	40.450	41.300	33.194	565,408
2023-08-23	40.800	41.250	40.000	40.800	32.792	521,638
2023-08-22	39.800	40.950	39.645	40.000	32.149	496,723
2023-08-21	40.350	41.850	39.900	40.200	32.310	847,328
2023-08-18	41.650	41.759	40.400	40.400	32.471	982,275
2023-08-17	41.700	42.630	41.550	41.550	33.395	443,380
2023-08-16	41.700	43.450	41.700	41.700	33.515	526,602
2023-08-15	42.300	44.000	41.750	41.750	33.556	354,940
2023-08-14	42.200	44.000	42.200	42.550	34.199	319,886
2023-08-11	42.800	43.550	42.700	42.800	34.400	229,478
2023-08-10	42.850	44.000	42.200	43.400	34.882	341,553
2023-08-09	44.050	44.050	42.685	43.650	35.083	607,890
2023-08-08	44.100	44.200	41.900	43.900	35.284	592,992
2023-08-07	43.400	44.200	42.150	43.400	34.882	383,981
2023-08-04	42.700	43.606	42.500	43.400	34.882	1,067,993
2023-08-03	43.700	43.950	42.022	43.550	35.002	505,837
2023-08-02	43.200	43.400	42.500	43.150	34.009	322,709
2023-08-01	44.850	45.300	42.350	43.200	34.048	939,014
2023-07-31	43.450	45.450	43.150	43.150	34.009	584,047
2023-07-28	45.000	45.400	43.400	45.000	35.467	332,363
2023-07-27	43.650	45.350	43.400	43.650	34.403	371,431
2023-07-26	43.800	45.400	43.450	43.800	34.521	371,403
2023-07-25	44.250	44.400	43.753	43.950	34.639	226,087
2023-07-24	44.200	45.400	43.450	44.200	34.837	595,148
2023-07-21	44.600	45.750	43.700	44.600	35.152	567,099
2023-07-20	45.000	45.758	43.000	44.600	35.152	498,419
2023-07-19	42.800	44.967	42.786	44.900	35.388	602,931
2023-07-18	42.200	42.650	41.950	42.400	33.418	472,787
2023-07-17	41.700	42.650	41.700	41.900	33.024	441,725
2023-07-14	42.650	42.700	41.600	42.700	33.654	332,546
2023-07-13	41.950	42.500	41.050	42.050	33.142	260,971
2023-07-12	41.400	42.400	40.500	42.400	33.418	524,117
2023-07-11	40.500	41.450	39.650	40.650	32.039	201,157
2023-07-10	40.000	41.700	39.600	40.700	32.078	515,139
2023-07-07	41.650	41.700	40.000	40.200	31.684	483,764
2023-07-06	41.750	41.750	40.000	40.300	31.763	548,270
2023-07-05	40.250	41.650	39.600	40.800	32.157	1,109,100
2023-07-04	40.500	41.850	40.200	41.350	32.590	1,950,746
2023-07-03	40.050	41.750	40.050	41.000	32.314	673,611

← NewerPage 14 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.