Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	55.000	55.900	54.649	55.500	39.719	885,718
2022-01-20	55.000	55.600	54.500	55.000	39.361	2,929,924
2022-01-19	54.600	55.000	53.700	55.000	39.361	532,166
2022-01-18	54.000	55.000	53.848	54.900	39.289	705,571
2022-01-17	54.200	54.600	53.600	54.600	39.074	636,674
2022-01-14	53.600	54.302	53.600	53.600	38.359	360,220
2022-01-13	54.300	54.400	53.508	54.000	38.645	439,612
2022-01-12	53.400	54.400	52.800	54.200	38.788	268,156
2022-01-11	53.000	53.203	52.200	52.200	37.357	923,761
2022-01-10	54.000	55.000	53.000	53.200	38.073	763,395
2022-01-07	53.700	54.400	53.700	54.000	38.645	322,110
2022-01-06	54.800	54.800	53.800	54.300	38.860	282,800
2022-01-05	55.000	55.276	54.000	54.100	38.717	618,682
2022-01-04	52.700	54.500	52.700	54.500	39.003	509,137
2021-12-31	52.800	53.500	52.440	53.500	38.287	160,341
2021-12-30	53.000	53.000	52.057	53.000	37.929	512,261
2021-12-29	53.100	53.200	52.400	52.400	37.500	625,822
2021-12-24	52.900	52.900	52.200	52.200	37.357	16,455
2021-12-23	52.500	52.900	52.240	52.600	37.643	696,625
2021-12-22	52.200	53.000	52.000	52.600	37.643	431,274
2021-12-21	51.800	52.300	51.300	52.300	37.428	521,664
2021-12-20	51.000	51.600	50.865	51.200	36.641	444,295
2021-12-17	51.700	52.200	50.933	52.200	37.357	1,194,654
2021-12-16	51.700	51.700	51.000	51.300	36.713	323,287
2021-12-15	50.600	52.000	50.558	52.000	37.214	477,924
2021-12-14	51.600	51.700	50.785	51.000	36.498	371,636
2021-12-13	51.600	51.700	50.600	50.900	36.427	584,423
2021-12-10	51.100	51.900	51.000	51.700	36.999	217,606
2021-12-09	51.800	52.252	51.298	51.400	36.784	441,028
2021-12-08	51.100	51.900	51.100	51.800	37.071	443,803
2021-12-07	51.300	52.000	51.300	51.800	37.071	369,750
2021-12-06	51.400	52.000	51.200	51.800	37.071	324,934
2021-12-03	51.500	51.699	50.800	51.100	36.570	311,394
2021-12-02	51.200	51.800	50.900	51.600	36.928	493,458
2021-12-01	51.200	52.600	51.065	52.000	36.694	1,221,820
2021-11-30	52.000	52.600	50.500	50.500	35.636	1,919,696
2021-11-29	51.600	52.600	51.600	52.400	36.976	786,491
2021-11-26	52.500	52.837	51.500	52.000	36.694	1,274,979
2021-11-25	53.000	53.368	52.337	53.000	37.400	964,322
2021-11-24	52.800	52.800	52.100	52.300	36.906	443,501
2021-11-23	51.800	53.000	51.599	52.000	36.694	1,332,272
2021-11-22	51.400	51.500	50.100	51.500	36.341	1,027,797
2021-11-19	50.300	50.637	50.100	50.600	35.706	380,508
2021-11-18	49.950	51.400	49.950	51.400	36.271	466,511
2021-11-17	49.950	50.765	49.850	50.700	35.777	313,943
2021-11-16	50.700	50.700	49.500	50.300	35.495	488,853
2021-11-15	49.050	50.200	49.050	50.100	35.353	429,933
2021-11-12	49.100	50.100	49.000	49.000	34.577	305,686
2021-11-11	50.100	50.900	49.100	49.600	35.001	1,021,203
2021-11-10	50.900	50.900	50.100	50.100	35.353	853,536
2021-11-09	50.400	50.900	50.150	50.300	35.495	252,370
2021-11-08	50.400	50.900	49.922	50.400	35.565	534,119
2021-11-05	50.900	50.900	49.850	49.850	35.177	651,399
2021-11-04	50.500	51.400	49.864	51.000	35.989	638,910
2021-11-03	49.550	50.500	49.200	49.600	35.001	905,829
2021-11-02	51.000	51.000	49.800	50.000	35.283	605,811
2021-11-01	49.500	51.000	49.500	50.500	35.636	670,611
2021-10-29	51.300	51.400	50.000	50.200	35.424	1,196,172
2021-10-28	50.600	51.400	50.600	51.400	36.271	536,653
2021-10-27	50.900	51.100	50.236	50.800	35.847	339,487

← NewerPage 21 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.