Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	60.500	61.000	60.000	60.800	44.130	1,399,122
2022-04-14	57.400	60.292	57.400	60.000	43.549	10,089,230
2022-04-13	57.400	58.523	57.400	58.400	42.388	290,378
2022-04-12	58.800	58.800	57.800	58.200	42.243	480,085
2022-04-11	58.200	58.600	57.800	58.400	42.388	580,037
2022-04-08	57.400	58.500	57.400	58.300	42.315	764,742
2022-04-07	58.100	58.100	57.400	57.700	41.880	166,902
2022-04-06	58.100	58.100	57.600	57.900	42.025	773,313
2022-04-05	58.100	58.100	56.700	58.100	42.170	422,205
2022-04-04	58.100	58.100	57.650	57.900	42.025	526,842
2022-04-01	58.100	58.300	57.000	58.000	42.098	1,498,712
2022-03-31	58.100	58.100	57.200	57.800	41.952	619,175
2022-03-30	58.100	58.100	57.100	57.700	41.880	1,099,050
2022-03-29	57.700	58.000	57.300	57.600	41.807	1,718,525
2022-03-28	57.500	58.100	57.200	58.000	42.098	1,373,983
2022-03-25	57.300	57.300	56.400	57.300	41.589	622,777
2022-03-24	56.100	57.101	56.100	56.900	41.299	1,827,533
2022-03-23	57.100	57.100	56.242	57.000	41.372	1,459,969
2022-03-22	55.800	57.200	55.773	57.100	41.444	2,034,634
2022-03-21	55.800	56.200	55.458	55.500	40.283	395,295
2022-03-18	54.800	55.900	54.800	55.900	40.573	1,440,556
2022-03-17	54.800	55.600	54.403	55.200	40.065	456,305
2022-03-16	56.300	56.883	53.800	53.800	39.049	1,276,283
2022-03-15	56.500	56.677	54.800	54.800	39.775	478,818
2022-03-14	54.500	56.900	54.500	55.800	40.501	1,309,133
2022-03-11	54.600	56.300	54.347	55.200	40.065	552,650
2022-03-10	55.100	55.433	54.326	55.300	40.138	638,034
2022-03-09	55.900	56.600	54.700	55.100	39.432	896,971
2022-03-08	53.000	55.900	53.000	55.900	40.005	1,134,652
2022-03-07	53.300	53.800	51.900	53.000	37.929	979,393
2022-03-04	53.300	53.900	52.000	53.700	38.430	1,517,583
2022-03-03	54.300	54.900	54.100	54.100	38.717	2,045,756
2022-03-02	52.200	54.600	52.200	54.600	39.074	700,457
2022-03-01	52.700	54.500	52.100	52.100	37.285	1,415,517
2022-02-28	51.300	52.500	51.300	52.300	37.428	360,304
2022-02-25	51.500	52.288	50.500	51.900	37.142	548,735
2022-02-24	50.400	50.985	49.457	50.300	35.997	573,655
2022-02-23	52.500	52.800	51.525	51.600	36.928	588,067
2022-02-22	51.500	52.998	50.206	52.000	37.214	2,278,984
2022-02-21	54.000	54.812	52.000	52.000	37.214	666,710
2022-02-18	55.000	55.670	54.000	54.000	38.645	671,632
2022-02-17	55.200	55.600	54.878	55.200	39.504	294,399
2022-02-16	54.800	55.600	54.800	55.600	39.790	309,921
2022-02-15	54.800	55.600	54.775	55.500	39.719	431,244
2022-02-14	55.600	55.961	55.000	55.400	39.647	2,066,072
2022-02-11	54.500	55.900	54.000	55.300	39.575	1,172,478
2022-02-10	54.900	55.400	54.400	54.700	39.146	423,893
2022-02-09	54.500	54.900	54.110	54.600	39.074	435,711
2022-02-08	55.100	55.505	52.524	54.300	38.860	2,848,813
2022-02-07	55.000	55.900	54.600	55.100	39.432	1,730,746
2022-02-04	55.000	55.530	55.000	55.000	39.361	723,453
2022-02-03	55.000	56.450	54.211	55.200	39.504	1,087,379
2022-02-02	54.300	54.700	53.900	54.400	38.931	1,311,951
2022-02-01	55.100	55.312	53.700	53.800	38.502	1,359,714
2022-01-31	54.600	55.266	54.300	54.400	38.931	976,519
2022-01-28	55.600	56.100	54.491	54.500	39.003	793,183
2022-01-27	55.100	56.100	54.600	55.300	39.575	1,342,066
2022-01-26	56.700	56.900	54.500	56.500	40.434	628,316
2022-01-25	55.400	56.700	54.907	56.000	40.076	409,518
2022-01-24	55.200	56.700	55.200	55.500	39.719	728,793

← NewerPage 20 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.