Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	40.700	42.700	40.050	40.150	31.645	1,672,044
2023-06-29	41.200	43.350	40.500	40.500	31.920	782,522
2023-06-28	41.500	43.350	41.050	41.600	32.787	1,167,205
2023-06-27	41.350	42.850	40.600	41.050	32.354	618,419
2023-06-26	40.750	42.850	40.513	40.750	32.117	485,719
2023-06-23	43.800	43.800	40.650	40.650	32.039	902,555
2023-06-22	44.300	45.250	42.600	42.600	33.575	769,484
2023-06-21	45.750	45.800	43.750	44.100	34.758	642,397
2023-06-20	46.300	46.426	45.000	45.700	36.019	555,988
2023-06-19	45.000	46.300	44.150	45.000	35.467	687,645
2023-06-16	44.750	46.000	43.800	46.000	36.255	829,627
2023-06-15	44.400	45.500	43.853	44.000	34.679	375,822
2023-06-14	45.750	46.200	45.200	45.250	35.005	697,024
2023-06-13	46.600	46.600	45.550	45.700	35.353	761,402
2023-06-12	46.350	46.493	45.050	46.400	35.895	776,484
2023-06-09	45.150	47.350	44.318	45.200	34.967	1,542,987
2023-06-08	44.950	45.050	44.150	44.800	34.657	507,557
2023-06-07	44.150	45.100	43.692	44.500	34.425	541,837
2023-06-06	44.300	45.100	44.050	44.350	34.309	340,772
2023-06-05	44.450	45.000	44.000	44.250	34.232	675,386
2023-06-02	43.450	44.400	43.180	44.200	34.193	335,180
2023-06-01	44.250	44.450	42.650	43.150	33.381	382,497
2023-05-31	43.700	44.950	42.750	42.750	33.071	629,882
2023-05-30	43.600	45.550	43.100	43.600	33.729	595,715
2023-05-26	44.100	45.650	43.312	43.400	33.574	220,164
2023-05-25	44.500	45.650	43.450	43.450	33.613	311,920
2023-05-24	45.550	45.700	43.000	44.500	34.425	394,239
2023-05-23	43.600	44.800	43.000	43.600	33.729	524,358
2023-05-22	43.750	45.400	43.282	43.800	33.883	570,985
2023-05-19	43.800	44.950	43.670	43.800	33.883	158,506
2023-05-18	44.100	44.950	43.558	43.800	33.883	468,900
2023-05-17	43.850	44.950	43.850	44.500	34.425	402,005
2023-05-16	43.600	44.950	43.600	44.700	34.580	537,553
2023-05-15	45.000	45.000	43.100	44.000	34.038	1,771,729
2023-05-12	44.650	45.950	43.400	43.900	33.961	335,756
2023-05-11	45.000	45.819	44.150	44.150	34.154	749,647
2023-05-10	45.650	46.950	45.000	45.000	34.812	350,711
2023-05-09	46.300	46.950	45.183	45.500	35.199	736,775
2023-05-05	46.050	47.200	45.100	46.000	35.585	327,441
2023-05-04	46.000	46.800	45.150	45.900	35.508	273,376
2023-05-03	47.000	47.000	45.250	46.100	35.663	656,152
2023-05-02	46.050	47.850	45.250	45.800	35.431	436,289
2023-04-28	46.550	47.850	45.750	46.400	35.895	759,008
2023-04-27	46.450	47.850	45.800	46.250	35.779	465,500
2023-04-26	46.600	47.507	46.150	46.600	36.050	497,296
2023-04-25	46.600	47.291	45.550	46.600	36.050	255,691
2023-04-24	46.500	47.750	46.109	46.500	35.972	228,837
2023-04-21	45.550	47.700	45.550	46.500	35.972	259,236
2023-04-20	47.400	47.750	46.050	46.400	35.895	295,636
2023-04-19	46.000	47.000	45.200	46.400	35.895	472,306
2023-04-18	47.000	47.800	45.550	46.200	35.740	882,522
2023-04-17	46.100	46.550	45.150	46.100	35.663	416,332
2023-04-14	45.650	46.550	45.650	45.650	35.315	353,328
2023-04-13	46.150	46.550	45.600	46.550	36.011	392,290
2023-04-12	46.000	46.500	45.050	45.900	35.508	593,218
2023-04-11	46.000	46.300	44.550	46.300	35.817	736,178
2023-04-06	44.950	45.450	43.300	45.250	35.005	535,012
2023-04-05	43.700	44.800	42.750	44.000	34.038	505,849
2023-04-04	43.650	43.700	43.200	43.650	33.767	209,019
2023-04-03	42.000	43.700	42.000	43.650	33.767	719,803

← NewerPage 15 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.