Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	51.500	52.200	51.005	51.200	47.588	568,750
2025-08-14	51.000	51.700	50.993	51.500	47.866	506,163
2025-08-13	53.800	53.800	51.700	51.700	47.219	1,542,355
2025-08-12	53.800	53.800	51.700	51.700	47.219	1,280,781
2025-08-11	52.000	53.500	52.000	52.300	47.767	576,337
2025-08-08	53.800	53.800	51.728	52.000	47.493	747,960
2025-08-07	54.000	54.000	52.000	52.300	47.767	1,578,019
2025-08-06	52.200	54.000	51.833	52.000	47.493	1,330,650
2025-08-05	52.900	54.300	52.100	52.500	47.949	1,345,797
2025-08-04	52.700	53.100	52.000	52.500	47.949	2,155,973
2025-08-01	52.500	52.700	51.800	52.000	47.493	791,697
2025-07-31	52.500	53.500	52.200	52.200	47.675	928,767
2025-07-30	55.400	55.400	52.300	52.300	47.767	639,225
2025-07-29	55.400	55.400	53.000	53.400	48.771	928,484
2025-07-28	54.000	54.700	53.300	53.300	48.680	899,472
2025-07-25	55.600	55.600	53.400	53.800	49.137	615,521
2025-07-24	54.100	55.100	53.300	53.700	49.045	716,273
2025-07-23	53.700	54.700	53.301	53.800	49.137	492,621
2025-07-22	54.200	54.200	53.500	53.700	49.045	2,426,067
2025-07-21	54.400	55.300	53.500	54.200	49.502	647,634
2025-07-18	54.000	54.400	53.200	53.500	48.863	1,703,582
2025-07-17	53.600	54.568	53.500	53.500	48.863	982,547
2025-07-16	54.500	54.600	53.400	53.400	48.771	1,413,721
2025-07-15	54.400	54.600	53.900	53.900	49.228	506,368
2025-07-14	54.200	54.500	53.200	54.100	49.411	440,510
2025-07-11	54.500	54.600	53.400	53.800	49.137	688,444
2025-07-10	54.500	54.500	53.750	54.100	49.411	818,458
2025-07-09	53.300	54.510	53.200	54.200	49.502	1,055,387
2025-07-08	55.000	55.000	54.100	54.300	49.593	1,573,025
2025-07-07	56.200	56.200	54.400	54.800	50.050	733,182
2025-07-04	55.100	55.200	53.900	54.500	49.776	525,123
2025-07-03	54.900	55.500	53.500	55.000	50.232	766,600
2025-07-02	56.000	56.000	53.500	53.800	49.137	802,617
2025-07-01	55.100	56.100	54.200	54.700	49.959	1,833,683
2025-06-30	54.200	56.000	54.200	54.200	49.502	790,039
2025-06-27	55.000	56.000	53.400	54.800	50.050	8,390,311
2025-06-26	54.600	56.100	54.280	55.100	50.324	333,384
2025-06-25	54.800	56.100	53.500	54.700	49.959	492,232
2025-06-24	55.300	56.000	54.500	55.100	50.324	1,429,223
2025-06-23	55.000	55.600	53.600	55.000	50.232	1,185,030
2025-06-20	52.000	54.132	51.200	54.000	49.319	3,050,186
2025-06-19	52.000	53.800	52.000	52.000	47.493	694,089
2025-06-18	54.000	54.000	53.255	53.400	47.952	1,542,019
2025-06-17	54.000	54.000	53.100	53.600	48.132	1,708,506
2025-06-16	53.200	54.000	53.000	53.800	48.311	2,196,188
2025-06-13	54.000	54.000	52.128	54.000	48.491	967,059
2025-06-12	53.700	53.900	51.600	53.200	47.772	1,544,085
2025-06-11	53.300	53.800	52.300	52.300	46.964	1,419,646
2025-06-10	53.100	53.200	52.400	53.000	47.593	541,618
2025-06-09	52.400	53.400	52.400	52.600	47.234	700,716
2025-06-06	52.400	53.400	52.100	53.000	47.593	2,103,407
2025-06-05	52.700	53.200	51.200	53.000	47.593	5,347,839
2025-06-04	53.000	53.000	50.700	52.600	47.234	368,588
2025-06-03	52.700	53.200	51.210	53.200	47.772	404,243
2025-06-02	51.200	52.600	50.721	51.800	46.515	562,262
2025-05-30	51.800	52.500	51.100	52.100	46.785	898,594
2025-05-29	51.200	51.900	51.000	51.800	46.515	1,174,084
2025-05-28	51.800	52.000	51.000	51.300	46.066	968,818
2025-05-27	52.000	52.000	50.600	51.600	46.336	432,061
2025-05-23	52.000	52.000	50.100	50.500	45.348	846,993

← NewerPage 6 of 22 · 1,268 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.