Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	51.800	51.900	50.700	51.400	46.156	754,008
2025-05-21	51.100	51.900	50.400	51.600	46.336	387,026
2025-05-20	52.000	52.500	51.200	51.500	46.246	895,373
2025-05-19	52.100	52.100	50.200	51.100	45.887	921,700
2025-05-16	50.500	52.700	50.300	51.800	46.515	402,850
2025-05-15	51.400	52.220	50.100	51.500	46.246	3,742,026
2025-05-14	51.700	52.600	50.200	51.800	46.515	627,242
2025-05-13	51.000	52.600	50.128	50.400	45.258	581,036
2025-05-12	50.100	51.900	50.100	50.700	45.527	686,328
2025-05-09	52.000	52.000	50.200	50.600	45.438	1,287,528
2025-05-08	50.100	52.500	50.100	51.100	45.887	1,216,716
2025-05-07	52.300	53.000	50.200	50.200	45.078	1,055,663
2025-05-06	53.000	53.600	51.700	52.200	46.874	390,005
2025-05-02	52.600	54.100	51.700	52.400	47.054	2,611,527
2025-05-01	53.000	53.400	51.700	53.000	47.593	947,029
2025-04-30	53.800	53.800	51.900	53.000	47.593	969,390
2025-04-29	53.500	54.500	52.086	53.500	48.042	584,717
2025-04-28	53.000	53.500	51.751	53.500	48.042	643,894
2025-04-25	52.300	54.000	50.900	53.500	48.042	1,673,179
2025-04-24	53.200	53.200	50.000	52.000	46.695	881,677
2025-04-23	50.200	53.100	50.055	50.600	45.438	695,367
2025-04-22	50.700	52.803	49.038	51.000	45.797	564,173
2025-04-17	50.400	52.514	49.350	50.400	45.258	681,776
2025-04-16	50.000	51.900	49.540	51.100	45.887	2,491,136
2025-04-15	49.200	50.700	46.550	50.200	45.078	792,833
2025-04-14	46.950	48.400	46.450	48.000	43.103	671,397
2025-04-11	46.500	47.000	45.580	46.800	42.025	562,583
2025-04-10	45.500	46.504	44.850	45.800	41.127	4,591,012
2025-04-09	44.100	45.300	43.550	44.400	39.870	599,648
2025-04-08	43.800	45.300	43.800	45.150	40.544	2,358,791
2025-04-07	45.900	47.450	42.500	43.750	39.286	1,861,059
2025-04-04	49.000	49.500	45.650	45.650	40.993	1,214,360
2025-04-03	50.000	50.000	48.551	48.800	43.821	388,344
2025-04-02	50.100	51.700	49.500	49.600	44.540	336,251
2025-04-01	49.900	51.300	49.900	50.400	45.258	902,634
2025-03-31	50.800	51.600	49.900	49.900	44.809	1,317,335
2025-03-28	51.000	52.200	50.600	51.000	45.797	238,721
2025-03-27	51.000	52.200	49.220	50.800	45.617	543,347
2025-03-26	51.400	52.597	50.663	51.400	46.156	575,280
2025-03-25	52.400	53.600	51.900	52.000	46.695	687,056
2025-03-24	52.200	53.600	51.600	52.600	47.234	570,790
2025-03-21	53.000	53.600	52.150	53.400	47.952	1,228,098
2025-03-20	53.200	53.800	52.600	53.000	47.593	915,055
2025-03-19	53.000	53.600	52.495	53.200	47.772	976,655
2025-03-18	52.800	53.400	52.400	53.000	47.593	732,092
2025-03-17	52.000	52.936	51.720	52.600	47.234	1,708,215
2025-03-14	50.800	52.000	50.351	52.000	46.695	727,822
2025-03-13	51.000	51.000	50.000	50.400	45.258	497,622
2025-03-12	49.000	51.639	49.000	51.000	44.991	510,631
2025-03-11	50.400	50.800	49.473	50.200	44.286	757,042
2025-03-10	49.400	50.800	48.165	50.000	44.109	747,865
2025-03-07	49.100	49.482	48.948	49.300	43.492	296,642
2025-03-06	48.900	49.400	48.400	48.900	43.139	743,107
2025-03-05	48.100	49.400	48.100	49.100	43.315	531,590
2025-03-04	50.200	51.200	48.000	48.400	42.698	977,204
2025-03-03	51.000	51.800	50.200	50.200	44.286	1,150,758
2025-02-28	51.000	52.055	49.700	51.600	45.521	945,721
2025-02-27	51.000	51.600	50.135	51.600	45.521	537,452
2025-02-26	51.000	51.800	50.200	50.600	44.638	1,470,892
2025-02-25	52.000	52.000	50.400	50.800	44.815	1,079,141

← NewerPage 7 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.