Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	51.400	51.608	51.100	51.400	37.842	686,089
2022-07-14	51.300	53.100	50.700	51.300	37.769	811,734
2022-07-13	51.400	52.052	51.100	51.100	37.622	378,373
2022-07-12	51.900	52.950	51.314	51.700	38.063	552,250
2022-07-11	51.600	52.200	51.400	51.600	37.990	592,768
2022-07-08	52.200	52.900	52.100	52.100	38.358	737,472
2022-07-07	53.000	53.600	52.600	53.100	39.094	554,902
2022-07-06	52.000	53.700	52.000	52.500	38.652	657,249
2022-07-05	52.700	53.400	52.000	52.100	38.358	594,484
2022-07-04	52.500	53.200	52.129	52.800	38.873	498,061
2022-07-01	51.900	52.800	51.400	52.100	38.358	647,301
2022-06-30	52.600	53.500	52.000	52.000	38.284	1,170,246
2022-06-29	54.000	54.991	53.000	53.600	39.462	698,966
2022-06-28	53.400	54.734	53.400	54.200	39.904	907,155
2022-06-27	52.600	53.600	52.240	53.400	39.315	802,301
2022-06-24	51.400	52.100	50.000	51.900	38.211	1,218,700
2022-06-23	51.500	52.132	49.900	49.900	36.738	2,557,263
2022-06-22	53.500	54.238	51.544	51.600	37.990	2,073,146
2022-06-21	54.400	55.400	53.800	53.800	39.609	1,093,537
2022-06-20	54.000	55.000	53.405	55.000	40.493	1,118,734
2022-06-17	54.500	54.959	53.983	54.000	39.757	1,213,548
2022-06-16	56.200	56.600	53.800	53.800	39.609	1,263,385
2022-06-15	56.800	57.800	56.200	56.200	40.791	975,653
2022-06-14	56.500	56.820	55.250	56.100	40.718	1,081,207
2022-06-13	57.000	57.000	55.400	55.900	40.573	1,687,620
2022-06-10	56.700	56.900	56.054	56.300	40.864	1,204,941
2022-06-09	56.800	57.000	56.302	56.800	41.227	1,303,717
2022-06-08	57.000	57.500	56.300	56.400	40.936	2,720,223
2022-06-07	55.900	57.333	55.444	56.500	41.009	2,162,187
2022-06-06	55.500	55.500	54.100	54.500	39.557	1,052,989
2022-06-01	53.600	55.015	53.600	54.400	39.485	728,691
2022-05-31	54.200	54.770	53.900	54.300	39.412	418,218
2022-05-30	54.200	55.088	54.000	54.500	39.557	852,254
2022-05-27	54.500	55.633	54.100	54.200	39.339	616,436
2022-05-26	56.000	56.000	54.050	54.600	39.630	718,837
2022-05-25	55.800	56.196	54.300	54.300	39.412	1,118,564
2022-05-24	55.600	55.600	54.200	55.500	40.283	702,277
2022-05-23	55.200	56.600	55.200	55.600	40.356	462,594
2022-05-20	55.400	56.300	54.100	55.900	40.573	1,053,842
2022-05-19	55.000	55.000	54.063	55.000	39.920	642,012
2022-05-18	54.300	55.400	53.680	55.400	40.210	710,502
2022-05-17	56.000	56.000	53.100	53.700	38.976	2,178,028
2022-05-16	54.500	55.800	54.500	55.000	39.920	733,325
2022-05-13	54.500	55.400	54.500	55.400	40.210	619,506
2022-05-12	54.800	55.400	53.900	54.500	39.557	2,571,345
2022-05-11	56.500	56.534	55.300	55.500	40.283	962,623
2022-05-10	55.500	55.800	54.500	55.600	40.356	1,096,663
2022-05-09	55.300	57.700	54.400	55.000	39.920	1,157,929
2022-05-06	55.700	56.800	55.400	55.600	40.356	770,782
2022-05-05	56.700	57.700	56.300	56.300	40.864	1,005,982
2022-05-04	56.000	56.900	55.985	56.200	40.791	412,970
2022-05-03	57.700	58.259	55.884	56.100	40.718	1,280,646
2022-04-29	59.200	59.800	57.300	57.300	41.589	1,365,836
2022-04-28	58.700	59.600	58.400	58.500	42.460	288,220
2022-04-27	59.300	59.600	58.100	58.700	42.606	727,705
2022-04-26	58.000	60.143	58.000	59.100	42.896	590,972
2022-04-25	58.100	59.043	58.000	58.100	42.170	547,937
2022-04-22	59.700	60.400	59.100	59.100	42.896	405,023
2022-04-21	60.900	61.000	59.700	59.700	43.331	1,178,736
2022-04-20	60.700	60.800	60.000	60.000	43.549	713,846

← NewerPage 19 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.