Schroder Real Estate Investment Trust Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 50.600 | 51.400 | 50.100 | 50.600 | 43.857 | 987,971 |
| 2024-11-26 | 50.600 | 51.600 | 50.200 | 50.600 | 43.857 | 883,905 |
| 2024-11-25 | 51.600 | 52.800 | 50.802 | 51.000 | 44.204 | 813,549 |
| 2024-11-22 | 50.200 | 51.400 | 49.500 | 51.400 | 44.550 | 392,400 |
| 2024-11-21 | 49.800 | 50.600 | 49.400 | 50.600 | 43.857 | 1,004,458 |
| 2024-11-20 | 48.700 | 49.800 | 48.700 | 49.700 | 43.077 | 274,029 |
| 2024-11-19 | 49.800 | 50.200 | 49.231 | 49.800 | 43.163 | 931,670 |
| 2024-11-18 | 49.600 | 50.000 | 49.300 | 49.500 | 42.903 | 1,376,452 |
| 2024-11-15 | 48.500 | 49.400 | 48.500 | 49.300 | 42.730 | 465,728 |
| 2024-11-14 | 48.500 | 49.000 | 48.000 | 49.000 | 42.470 | 488,254 |
| 2024-11-13 | 48.800 | 49.000 | 48.100 | 48.100 | 41.690 | 1,051,908 |
| 2024-11-12 | 48.600 | 48.781 | 48.000 | 48.700 | 42.210 | 743,747 |
| 2024-11-11 | 49.000 | 49.000 | 48.113 | 48.600 | 42.123 | 579,126 |
| 2024-11-08 | 48.000 | 49.000 | 47.730 | 49.000 | 42.470 | 349,984 |
| 2024-11-07 | 49.000 | 49.000 | 47.648 | 48.200 | 41.777 | 464,909 |
| 2024-11-06 | 50.000 | 50.000 | 47.500 | 47.500 | 41.170 | 568,864 |
| 2024-11-05 | 49.800 | 49.800 | 48.514 | 48.700 | 42.210 | 589,348 |
| 2024-11-04 | 50.000 | 50.200 | 49.144 | 49.200 | 42.643 | 398,866 |
| 2024-11-01 | 50.400 | 51.200 | 49.438 | 49.700 | 43.077 | 544,649 |
| 2024-10-31 | 51.000 | 51.000 | 50.200 | 50.400 | 43.683 | 520,547 |
| 2024-10-30 | 51.600 | 51.800 | 51.000 | 51.000 | 44.204 | 1,137,489 |
| 2024-10-29 | 51.600 | 51.800 | 51.000 | 51.000 | 44.204 | 891,394 |
| 2024-10-28 | 51.200 | 51.800 | 50.820 | 51.400 | 44.550 | 430,197 |
| 2024-10-25 | 51.000 | 51.464 | 50.602 | 51.000 | 44.204 | 1,795,263 |
| 2024-10-24 | 50.600 | 51.400 | 50.200 | 51.000 | 44.204 | 1,260,159 |
| 2024-10-23 | 50.600 | 50.600 | 49.900 | 50.400 | 43.683 | 1,144,232 |
| 2024-10-22 | 50.000 | 50.800 | 49.075 | 50.000 | 43.337 | 921,758 |
| 2024-10-21 | 50.200 | 51.088 | 50.000 | 50.000 | 43.337 | 785,970 |
| 2024-10-18 | 49.800 | 50.600 | 49.580 | 50.600 | 43.857 | 1,000,278 |
| 2024-10-17 | 49.900 | 50.200 | 49.300 | 49.800 | 43.163 | 539,285 |
| 2024-10-16 | 49.800 | 50.800 | 48.100 | 49.600 | 42.990 | 2,720,012 |
| 2024-10-15 | 51.000 | 51.200 | 50.000 | 50.000 | 43.337 | 601,761 |
| 2024-10-14 | 52.400 | 52.998 | 50.000 | 50.400 | 43.683 | 723,858 |
| 2024-10-11 | 52.000 | 52.400 | 51.486 | 51.800 | 44.897 | 296,509 |
| 2024-10-10 | 52.200 | 52.936 | 51.157 | 51.400 | 44.550 | 580,722 |
| 2024-10-09 | 52.200 | 52.600 | 51.600 | 52.200 | 45.244 | 577,677 |
| 2024-10-08 | 52.200 | 53.200 | 51.400 | 51.600 | 44.724 | 465,378 |
| 2024-10-07 | 53.000 | 53.600 | 52.000 | 52.400 | 45.417 | 557,591 |
| 2024-10-04 | 52.800 | 53.400 | 52.400 | 52.800 | 45.764 | 1,108,443 |
| 2024-10-03 | 53.200 | 53.200 | 52.200 | 52.400 | 45.417 | 371,974 |
| 2024-10-02 | 52.000 | 53.400 | 51.932 | 53.000 | 45.937 | 605,413 |
| 2024-10-01 | 52.200 | 53.137 | 51.600 | 52.000 | 45.070 | 3,787,868 |
| 2024-09-30 | 53.400 | 53.400 | 51.800 | 51.800 | 44.897 | 561,066 |
| 2024-09-27 | 52.400 | 53.400 | 52.085 | 53.400 | 46.284 | 1,062,384 |
| 2024-09-26 | 52.800 | 53.400 | 52.550 | 52.800 | 45.764 | 19,856,811 |
| 2024-09-25 | 52.800 | 53.400 | 52.400 | 53.000 | 45.937 | 473,230 |
| 2024-09-24 | 53.200 | 53.600 | 52.200 | 52.800 | 45.764 | 1,779,450 |
| 2024-09-23 | 53.000 | 53.400 | 52.400 | 52.400 | 45.417 | 989,779 |
| 2024-09-20 | 51.600 | 53.500 | 51.600 | 52.600 | 45.590 | 1,318,563 |
| 2024-09-19 | 52.200 | 53.396 | 51.800 | 53.000 | 45.937 | 667,940 |
| 2024-09-18 | 53.200 | 53.600 | 52.000 | 52.200 | 45.244 | 645,083 |
| 2024-09-17 | 52.400 | 53.400 | 51.800 | 52.600 | 45.590 | 9,812,582 |
| 2024-09-16 | 51.400 | 53.110 | 51.000 | 52.400 | 45.417 | 4,836,432 |
| 2024-09-13 | 49.900 | 51.000 | 48.200 | 51.000 | 44.204 | 466,328 |
| 2024-09-12 | 48.600 | 50.000 | 48.600 | 50.000 | 43.337 | 5,412,148 |
| 2024-09-11 | 48.900 | 49.100 | 48.100 | 48.800 | 42.297 | 839,431 |
| 2024-09-10 | 48.700 | 49.500 | 48.400 | 49.000 | 42.470 | 708,563 |
| 2024-09-09 | 48.500 | 49.500 | 48.225 | 48.500 | 42.037 | 487,353 |
| 2024-09-06 | 48.700 | 49.038 | 47.700 | 48.700 | 42.210 | 608,118 |
| 2024-09-05 | 48.600 | 49.400 | 48.000 | 48.000 | 41.603 | 934,593 |
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.