Schroder Real Estate Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 42.500 | 44.002 | 42.000 | 42.900 | 32.052 | 918,983 |
| 2022-10-10 | 43.150 | 44.607 | 42.550 | 42.600 | 31.827 | 6,772,951 |
| 2022-10-07 | 43.900 | 44.850 | 43.000 | 44.150 | 32.985 | 224,912 |
| 2022-10-06 | 44.450 | 44.850 | 43.050 | 44.100 | 32.948 | 304,779 |
| 2022-10-05 | 45.100 | 45.950 | 43.200 | 43.600 | 32.575 | 810,602 |
| 2022-10-04 | 47.400 | 47.971 | 45.500 | 45.500 | 33.994 | 796,907 |
| 2022-10-03 | 45.000 | 47.950 | 45.000 | 46.950 | 35.077 | 675,280 |
| 2022-09-30 | 43.300 | 46.500 | 42.972 | 46.350 | 34.629 | 1,522,056 |
| 2022-09-29 | 43.300 | 43.300 | 41.748 | 42.450 | 31.715 | 857,476 |
| 2022-09-28 | 40.000 | 43.900 | 40.000 | 43.900 | 32.799 | 1,556,656 |
| 2022-09-27 | 44.950 | 45.000 | 40.700 | 41.050 | 30.669 | 995,244 |
| 2022-09-26 | 44.000 | 44.950 | 43.250 | 43.350 | 32.388 | 776,378 |
| 2022-09-23 | 44.050 | 46.003 | 44.000 | 44.700 | 33.396 | 843,133 |
| 2022-09-22 | 45.100 | 45.608 | 44.200 | 44.600 | 33.322 | 998,116 |
| 2022-09-21 | 46.250 | 47.450 | 45.150 | 45.450 | 33.957 | 497,840 |
| 2022-09-20 | 48.000 | 48.600 | 46.060 | 46.100 | 34.442 | 966,261 |
| 2022-09-16 | 47.650 | 48.650 | 47.512 | 48.050 | 35.899 | 1,108,990 |
| 2022-09-15 | 48.700 | 49.450 | 48.000 | 48.150 | 35.974 | 1,012,348 |
| 2022-09-14 | 50.000 | 50.000 | 48.700 | 48.700 | 36.385 | 546,150 |
| 2022-09-13 | 50.000 | 50.000 | 49.200 | 49.350 | 36.870 | 1,088,317 |
| 2022-09-12 | 48.100 | 50.000 | 48.028 | 49.600 | 37.057 | 1,074,653 |
| 2022-09-09 | 47.550 | 48.050 | 47.381 | 47.800 | 35.712 | 851,231 |
| 2022-09-08 | 47.800 | 48.400 | 47.250 | 47.700 | 35.638 | 1,159,687 |
| 2022-09-07 | 49.450 | 49.950 | 47.800 | 48.000 | 35.862 | 1,569,056 |
| 2022-09-06 | 49.850 | 49.900 | 49.100 | 49.100 | 36.684 | 712,633 |
| 2022-09-05 | 51.100 | 51.800 | 49.400 | 49.400 | 36.908 | 910,929 |
| 2022-09-02 | 52.700 | 52.900 | 51.300 | 51.900 | 38.776 | 1,187,760 |
| 2022-09-01 | 52.700 | 52.700 | 51.200 | 51.800 | 38.701 | 623,684 |
| 2022-08-31 | 53.000 | 53.500 | 52.400 | 53.300 | 39.822 | 762,201 |
| 2022-08-30 | 51.600 | 53.500 | 51.600 | 52.800 | 39.448 | 786,132 |
| 2022-08-26 | 52.900 | 53.500 | 52.433 | 52.700 | 39.373 | 745,100 |
| 2022-08-25 | 52.700 | 53.000 | 51.955 | 53.000 | 39.597 | 447,084 |
| 2022-08-24 | 53.500 | 54.400 | 50.900 | 51.800 | 38.701 | 1,943,878 |
| 2022-08-23 | 53.500 | 54.500 | 53.100 | 53.100 | 39.672 | 359,436 |
| 2022-08-22 | 54.100 | 54.600 | 53.500 | 53.800 | 40.195 | 631,208 |
| 2022-08-19 | 55.200 | 55.700 | 54.100 | 54.400 | 40.643 | 1,187,544 |
| 2022-08-18 | 55.800 | 56.400 | 54.646 | 55.400 | 41.391 | 912,546 |
| 2022-08-17 | 55.500 | 56.900 | 55.500 | 55.800 | 41.689 | 956,988 |
| 2022-08-16 | 56.500 | 56.800 | 55.261 | 56.800 | 42.437 | 629,215 |
| 2022-08-15 | 55.300 | 56.008 | 55.000 | 55.500 | 41.465 | 558,649 |
| 2022-08-12 | 55.900 | 56.400 | 55.200 | 55.300 | 41.316 | 333,434 |
| 2022-08-11 | 55.000 | 56.200 | 55.000 | 55.300 | 41.316 | 394,763 |
| 2022-08-10 | 54.500 | 56.352 | 54.500 | 56.000 | 41.839 | 606,710 |
| 2022-08-09 | 55.400 | 55.900 | 54.885 | 55.700 | 41.615 | 475,243 |
| 2022-08-08 | 55.300 | 55.473 | 54.560 | 55.000 | 41.092 | 627,474 |
| 2022-08-05 | 54.400 | 55.500 | 54.400 | 55.000 | 41.092 | 850,432 |
| 2022-08-04 | 55.000 | 55.400 | 54.400 | 54.700 | 40.868 | 472,566 |
| 2022-08-03 | 55.000 | 55.400 | 54.500 | 55.100 | 40.566 | 607,236 |
| 2022-08-02 | 55.500 | 55.600 | 54.000 | 54.000 | 39.757 | 917,812 |
| 2022-08-01 | 55.700 | 56.600 | 54.140 | 54.500 | 40.125 | 1,081,659 |
| 2022-07-29 | 55.000 | 55.000 | 53.367 | 54.100 | 39.830 | 635,442 |
| 2022-07-28 | 53.300 | 54.400 | 53.000 | 53.500 | 39.389 | 652,776 |
| 2022-07-27 | 53.800 | 54.299 | 53.313 | 53.900 | 39.683 | 1,251,088 |
| 2022-07-26 | 52.600 | 52.822 | 52.000 | 52.300 | 38.505 | 650,371 |
| 2022-07-25 | 52.200 | 52.600 | 52.000 | 52.000 | 38.284 | 510,433 |
| 2022-07-22 | 51.300 | 52.800 | 51.300 | 51.700 | 38.063 | 812,741 |
| 2022-07-21 | 52.000 | 52.500 | 51.300 | 51.300 | 37.769 | 623,794 |
| 2022-07-20 | 52.600 | 52.600 | 52.000 | 52.600 | 38.726 | 455,771 |
| 2022-07-19 | 52.500 | 52.700 | 51.788 | 52.700 | 38.800 | 616,617 |
| 2022-07-18 | 50.700 | 52.500 | 50.700 | 52.500 | 38.652 | 389,151 |
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.