Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	44.950	45.338	44.150	44.600	33.914	635,923
2023-01-05	43.950	45.700	43.650	45.150	34.332	1,302,110
2023-01-04	43.350	44.300	42.855	44.000	33.457	515,431
2023-01-03	43.000	43.400	41.685	43.250	32.887	498,643
2022-12-30	41.800	42.500	41.550	42.300	32.165	438,433
2022-12-29	42.000	42.500	41.500	42.000	31.937	763,005
2022-12-28	42.000	42.863	41.600	41.900	31.861	515,123
2022-12-23	41.600	43.400	41.600	41.800	31.785	437,771
2022-12-22	41.500	43.400	41.500	41.500	31.556	581,705
2022-12-21	41.850	42.353	41.700	42.050	31.975	581,543
2022-12-20	42.200	43.350	41.700	41.900	31.861	820,736
2022-12-19	43.050	44.700	42.362	42.500	32.317	936,123
2022-12-16	44.400	45.500	43.000	43.000	32.697	1,037,059
2022-12-15	44.800	45.500	44.450	44.450	33.800	527,965
2022-12-14	45.450	45.550	44.450	45.550	34.636	285,637
2022-12-13	44.500	45.450	44.200	45.300	34.446	771,404
2022-12-12	44.600	44.911	43.650	44.350	33.724	737,405
2022-12-09	43.800	45.200	43.800	44.500	33.838	640,243
2022-12-08	44.800	44.800	43.700	43.700	33.229	508,009
2022-12-07	45.950	46.650	44.000	44.500	33.838	847,294
2022-12-06	45.750	46.650	45.200	45.850	34.864	929,782
2022-12-05	45.000	46.896	45.000	45.850	34.864	886,503
2022-12-02	45.400	46.173	45.000	45.450	34.560	197,904
2022-12-01	45.650	46.650	44.900	45.000	34.218	275,223
2022-11-30	45.400	46.750	44.800	44.800	34.066	938,496
2022-11-29	45.550	47.450	44.800	44.850	34.104	273,572
2022-11-28	45.850	47.200	45.250	45.450	34.560	315,690
2022-11-25	45.800	47.227	45.426	46.200	35.130	245,931
2022-11-24	46.000	47.100	45.050	46.000	34.978	523,800
2022-11-23	46.750	47.900	45.550	46.000	34.368	428,137
2022-11-22	46.950	47.900	46.100	46.500	34.741	529,771
2022-11-21	46.300	46.850	44.220	46.500	34.741	823,178
2022-11-18	45.000	46.250	44.944	45.200	33.770	451,737
2022-11-17	44.600	46.250	44.350	44.800	33.471	386,047
2022-11-16	45.800	46.600	44.700	44.700	33.396	1,047,948
2022-11-15	46.100	47.350	45.250	45.500	33.994	543,958
2022-11-14	46.050	47.850	45.550	45.550	34.031	487,338
2022-11-11	47.300	47.950	46.000	46.000	34.368	959,709
2022-11-10	45.550	47.550	45.550	47.550	35.526	271,819
2022-11-09	45.800	47.650	45.491	46.000	34.368	307,871
2022-11-08	45.650	47.300	45.583	46.400	34.666	534,635
2022-11-07	45.700	47.300	45.700	46.900	35.040	210,442
2022-11-04	46.400	47.288	46.001	46.350	34.629	306,743
2022-11-03	46.000	46.550	45.600	46.250	34.554	443,274
2022-11-02	46.050	46.800	45.350	46.000	34.368	355,383
2022-11-01	46.000	46.850	45.050	45.900	34.293	716,826
2022-10-31	45.350	46.000	44.519	45.300	33.845	704,161
2022-10-28	44.900	45.350	44.000	45.000	33.621	215,593
2022-10-27	43.950	45.150	43.328	45.150	33.733	653,584
2022-10-26	43.500	44.000	43.300	43.900	32.799	484,889
2022-10-25	42.400	43.990	42.150	43.850	32.761	631,131
2022-10-24	40.650	42.750	40.500	41.900	31.304	246,038
2022-10-21	41.000	42.100	40.342	42.100	31.454	1,919,480
2022-10-20	41.500	42.500	40.650	40.850	30.520	441,276
2022-10-19	43.900	43.900	41.100	41.100	30.707	520,568
2022-10-18	43.850	44.250	41.877	42.100	31.454	613,817
2022-10-17	43.700	44.450	42.900	43.100	32.201	307,512
2022-10-14	43.200	44.308	42.950	43.100	32.201	639,173
2022-10-13	41.050	42.950	41.050	42.100	31.454	668,902
2022-10-12	42.500	43.180	41.191	41.850	31.267	817,352

← NewerPage 17 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.