Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	42.300	43.550	41.550	43.550	33.690	622,108
2023-03-30	42.200	43.000	41.419	42.850	33.149	577,345
2023-03-29	41.700	42.500	40.800	41.800	32.336	1,001,050
2023-03-28	41.750	42.450	40.550	41.750	32.298	1,243,837
2023-03-27	41.700	42.000	40.550	41.750	32.298	1,294,663
2023-03-24	41.050	42.700	40.600	40.700	31.485	998,875
2023-03-23	41.000	42.240	41.000	41.550	32.143	819,120
2023-03-22	41.800	42.950	41.000	41.400	32.027	1,418,385
2023-03-21	41.850	43.650	41.850	41.850	32.375	786,867
2023-03-20	43.000	43.850	41.950	42.000	32.491	1,079,470
2023-03-17	42.650	44.450	42.449	42.500	32.878	641,772
2023-03-16	42.550	44.450	42.244	42.600	32.955	1,070,121
2023-03-15	43.000	44.150	42.050	43.000	33.265	1,683,559
2023-03-14	42.250	44.150	42.250	43.850	33.922	487,203
2023-03-13	42.600	44.150	42.200	42.550	32.916	424,291
2023-03-10	42.650	44.150	42.500	43.700	33.806	1,129,407
2023-03-09	45.900	46.050	43.600	43.600	33.729	984,071
2023-03-08	45.700	46.100	45.185	45.450	35.160	833,933
2023-03-07	45.700	46.000	45.700	45.750	35.392	571,138
2023-03-06	46.000	46.550	45.650	45.700	35.353	348,255
2023-03-03	46.750	46.750	45.900	45.900	35.508	339,475
2023-03-02	46.450	47.360	46.100	46.150	35.701	493,229
2023-03-01	47.000	47.600	46.100	46.150	35.701	376,910
2023-02-28	46.800	47.600	46.050	46.450	35.934	721,352
2023-02-27	47.050	47.600	46.050	46.450	35.934	635,348
2023-02-24	46.150	47.350	45.650	46.450	35.934	1,617,525
2023-02-23	46.350	47.150	46.150	46.200	35.740	444,297
2023-02-22	47.750	48.350	46.150	46.150	35.701	1,516,172
2023-02-21	47.250	48.200	46.750	46.750	36.166	672,815
2023-02-20	47.050	48.500	46.600	46.600	36.050	661,847
2023-02-17	47.050	48.250	47.050	47.500	36.746	291,620
2023-02-16	47.000	48.162	47.000	47.300	36.591	491,485
2023-02-15	48.600	48.600	47.681	48.000	36.499	1,596,623
2023-02-14	47.900	48.600	47.450	47.800	36.347	465,359
2023-02-13	48.600	49.000	47.050	47.850	36.385	505,628
2023-02-10	48.050	48.980	47.677	48.900	37.183	4,234,631
2023-02-09	47.500	48.810	47.500	48.050	36.537	379,178
2023-02-08	48.500	48.950	47.750	48.000	36.499	2,132,557
2023-02-07	48.500	48.500	47.250	48.050	36.537	481,442
2023-02-06	48.000	49.200	47.250	48.500	36.879	675,844
2023-02-03	47.700	49.200	47.300	48.300	36.727	961,954
2023-02-02	47.400	47.650	46.500	47.650	36.233	519,766
2023-02-01	46.600	47.950	46.600	47.400	36.043	463,044
2023-01-31	49.300	50.400	46.800	46.850	35.625	985,536
2023-01-30	49.350	50.000	48.850	48.950	37.221	553,576
2023-01-27	49.150	50.000	49.150	49.700	37.792	376,720
2023-01-26	49.950	50.000	49.400	50.000	38.020	761,281
2023-01-25	49.400	49.800	49.300	49.700	37.792	619,890
2023-01-24	49.200	49.800	49.200	49.500	37.640	687,134
2023-01-23	49.100	49.750	48.962	49.250	37.450	787,810
2023-01-20	49.000	49.350	48.350	48.600	36.955	776,790
2023-01-19	48.000	49.045	48.000	48.600	36.955	777,620
2023-01-18	48.600	49.000	48.000	48.400	36.803	1,216,308
2023-01-17	47.750	49.000	47.050	48.400	36.803	1,402,447
2023-01-16	46.250	48.600	46.250	47.550	36.157	864,547
2023-01-13	47.000	48.241	46.050	47.450	36.081	778,407
2023-01-12	44.850	47.000	44.466	46.700	35.510	630,065
2023-01-11	44.700	45.450	44.114	44.800	34.066	358,542
2023-01-10	44.400	45.440	43.600	44.000	33.457	761,170
2023-01-09	46.000	46.494	44.150	44.150	33.571	545,404

← NewerPage 16 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.