Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	50.600	51.057	49.274	50.600	44.638	552,271
2025-02-21	50.000	50.600	49.500	50.400	44.462	732,673
2025-02-20	50.200	50.400	49.584	50.400	44.462	310,916
2025-02-19	50.000	51.000	49.448	50.600	44.638	684,120
2025-02-18	50.400	51.000	49.992	50.200	44.286	305,223
2025-02-17	50.000	50.800	49.644	49.800	43.933	650,356
2025-02-14	48.400	50.800	48.400	50.600	44.638	687,519
2025-02-13	49.200	50.000	48.752	49.800	43.933	404,252
2025-02-12	49.100	49.700	48.900	49.100	43.315	215,470
2025-02-11	50.000	50.400	48.800	48.900	43.139	652,169
2025-02-10	49.600	50.177	49.100	49.800	43.933	998,865
2025-02-07	48.600	49.900	48.600	49.900	44.021	378,911
2025-02-06	47.800	49.400	47.700	49.200	43.403	1,495,453
2025-02-05	46.100	48.000	46.100	48.000	42.345	345,699
2025-02-04	46.000	47.300	46.000	47.000	41.463	401,750
2025-02-03	46.200	47.400	45.000	46.900	41.374	680,442
2025-01-31	46.900	47.200	46.300	46.400	40.933	496,416
2025-01-30	45.700	47.000	45.532	46.800	41.286	575,416
2025-01-29	45.600	46.200	45.300	45.700	40.316	949,956
2025-01-28	46.100	46.600	45.600	46.000	40.580	1,396,228
2025-01-27	46.300	47.000	45.780	46.000	40.580	800,944
2025-01-24	47.200	47.200	46.100	46.500	41.022	549,338
2025-01-23	47.200	47.200	46.200	47.200	41.639	818,144
2025-01-22	47.000	48.400	46.500	46.500	41.022	798,530
2025-01-21	47.500	48.200	46.600	46.600	41.110	762,290
2025-01-20	48.600	49.600	47.000	47.700	42.080	308,487
2025-01-17	48.800	49.395	48.800	49.000	43.227	385,976
2025-01-16	48.300	48.800	48.197	48.800	43.051	272,042
2025-01-15	47.800	49.000	47.800	48.300	42.609	286,580
2025-01-14	49.100	49.100	47.500	47.600	41.992	520,204
2025-01-13	48.500	49.800	47.800	48.300	42.609	264,655
2025-01-10	49.200	49.706	48.500	48.600	42.874	678,896
2025-01-09	50.000	50.000	48.100	49.100	43.315	842,375
2025-01-08	50.800	52.200	48.500	49.100	43.315	658,624
2025-01-07	51.000	52.400	50.500	50.800	44.815	680,208
2025-01-06	51.800	52.026	51.400	51.600	45.521	425,724
2025-01-03	51.200	51.600	50.600	51.600	45.521	393,779
2025-01-02	50.000	51.430	50.000	51.000	44.991	467,961
2024-12-31	51.200	51.400	50.600	50.800	44.815	85,669
2024-12-30	50.600	51.600	50.400	51.200	45.168	380,447
2024-12-27	50.400	51.600	50.000	51.600	45.521	178,960
2024-12-24	50.200	51.000	48.700	51.000	44.991	658,251
2024-12-23	48.900	49.700	48.700	49.200	43.403	252,265
2024-12-20	48.700	49.174	48.500	48.500	42.786	1,060,275
2024-12-19	49.200	49.799	48.195	48.700	42.962	701,867
2024-12-18	49.200	49.900	49.171	49.700	43.844	737,050
2024-12-17	50.800	50.800	48.600	49.200	43.403	538,873
2024-12-16	51.400	51.400	49.600	50.800	44.815	621,959
2024-12-13	49.800	51.040	49.700	50.800	44.815	1,672,288
2024-12-12	49.400	50.600	48.400	50.600	44.638	494,479
2024-12-11	49.300	49.796	49.024	49.500	43.668	4,794,821
2024-12-10	49.400	49.800	48.800	49.400	43.580	756,183
2024-12-09	49.200	49.700	48.600	49.400	43.580	409,573
2024-12-06	48.700	49.300	48.600	49.200	43.403	525,095
2024-12-05	50.200	50.200	48.700	49.000	43.227	320,179
2024-12-04	49.300	50.680	49.200	50.200	43.510	386,582
2024-12-03	50.600	50.800	49.200	50.400	43.683	491,801
2024-12-02	50.000	51.581	49.644	50.400	43.683	700,741
2024-11-29	50.400	51.200	49.900	49.900	43.250	896,430
2024-11-28	51.000	51.400	50.600	50.600	43.857	452,415

← NewerPage 8 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.