Schroder European Reit Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 56.370 | 56.557 | 55.000 | 56.200 | 56.200 | 176,834 |
| 2026-10-20 | 57.543 | 59.000 | 54.800 | 56.200 | 56.200 | 309,367 |
| 2026-10-19 | 59.600 | 59.600 | 56.200 | 56.200 | 56.200 | 318,379 |
| 2026-10-16 | 59.600 | 59.600 | 57.153 | 59.000 | 59.000 | 140,816 |
| 2026-10-15 | 59.000 | 59.000 | 56.330 | 58.600 | 58.600 | 126,712 |
| 2026-10-14 | 57.200 | 59.200 | 57.200 | 59.000 | 59.000 | 70,528 |
| 2026-10-13 | 57.600 | 58.600 | 56.600 | 58.000 | 58.000 | 427,165 |
| 2026-10-12 | 57.800 | 60.600 | 57.400 | 60.000 | 60.000 | 283,186 |
| 2026-10-09 | 57.400 | 60.600 | 57.400 | 58.000 | 58.000 | 476,049 |
| 2026-10-08 | 58.600 | 61.600 | 57.800 | 59.200 | 59.200 | 198,402 |
| 2026-10-07 | 59.400 | 60.600 | 59.400 | 60.600 | 60.588 | 125,848 |
| 2026-10-06 | 61.000 | 61.800 | 59.400 | 59.400 | 59.386 | 99,894 |
| 2026-10-05 | 59.400 | 61.800 | 59.400 | 59.800 | 59.785 | 85,771 |
| 2026-10-02 | 60.000 | 62.000 | 59.443 | 60.400 | 59.152 | 79,312 |
| 2026-10-01 | 59.200 | 61.800 | 59.000 | 60.600 | 59.348 | 266,085 |
| 2026-09-30 | 60.000 | 61.800 | 60.000 | 60.400 | 59.152 | 115,477 |
| 2026-09-29 | 60.000 | 61.800 | 60.000 | 60.000 | 58.760 | 178,447 |
| 2026-09-28 | 60.600 | 61.000 | 59.600 | 60.600 | 59.348 | 164,440 |
| 2026-09-25 | 60.000 | 60.838 | 59.644 | 60.600 | 59.348 | 108,515 |
| 2026-09-24 | 59.000 | 60.800 | 58.400 | 59.400 | 58.173 | 134,142 |
| 2026-09-23 | 60.000 | 61.000 | 59.800 | 60.600 | 59.348 | 205,875 |
| 2026-09-22 | 60.000 | 61.200 | 58.600 | 60.000 | 58.760 | 517,060 |
| 2026-09-21 | 59.800 | 60.800 | 58.400 | 59.400 | 58.173 | 1,359,328 |
| 2026-09-18 | 58.600 | 60.200 | 57.400 | 59.000 | 57.781 | 540,540 |
| 2026-09-17 | 58.400 | 59.600 | 58.000 | 58.600 | 57.389 | 524,568 |
| 2026-09-16 | 59.600 | 62.000 | 58.600 | 58.600 | 57.389 | 282,989 |
| 2026-09-15 | 62.200 | 62.400 | 59.200 | 59.400 | 58.173 | 260,570 |
| 2026-09-14 | 60.600 | 61.800 | 59.008 | 60.000 | 58.760 | 130,246 |
| 2026-09-11 | 60.200 | 61.800 | 59.000 | 59.600 | 58.369 | 301,202 |
| 2026-09-10 | 62.400 | 62.400 | 60.000 | 60.000 | 58.760 | 156,072 |
| 2026-09-09 | 60.600 | 63.000 | 60.200 | 63.000 | 61.698 | 116,971 |
| 2026-09-08 | 61.000 | 62.600 | 60.000 | 60.400 | 59.152 | 327,984 |
| 2026-09-07 | 61.000 | 62.800 | 60.272 | 62.800 | 61.503 | 420,260 |
| 2026-09-04 | 61.800 | 63.000 | 59.528 | 63.000 | 61.698 | 339,913 |
| 2026-09-03 | 61.600 | 61.800 | 59.600 | 59.800 | 58.565 | 171,886 |
| 2026-09-02 | 59.600 | 61.983 | 59.600 | 61.800 | 60.523 | 104,216 |
| 2026-09-01 | 60.200 | 61.600 | 59.545 | 60.600 | 59.348 | 233,027 |
| 2026-08-28 | 60.600 | 61.400 | 59.600 | 60.400 | 59.152 | 185,275 |
| 2026-08-27 | 59.800 | 61.400 | 59.600 | 59.800 | 58.565 | 173,377 |
| 2026-08-26 | 61.000 | 61.000 | 59.583 | 61.000 | 59.740 | 240,181 |
| 2026-08-25 | 61.600 | 61.600 | 60.000 | 60.600 | 59.348 | 836,402 |
| 2026-08-24 | 60.600 | 61.180 | 59.511 | 61.000 | 59.740 | 795,863 |
| 2026-08-21 | 59.600 | 60.600 | 59.400 | 59.600 | 58.369 | 222,436 |
| 2026-08-20 | 59.800 | 60.600 | 59.472 | 59.600 | 58.369 | 237,277 |
| 2026-08-19 | 61.000 | 61.600 | 59.000 | 59.600 | 58.369 | 887,681 |
| 2026-08-18 | 61.400 | 62.420 | 61.000 | 61.000 | 59.740 | 178,183 |
| 2026-08-17 | 62.400 | 64.800 | 61.418 | 61.600 | 60.327 | 278,639 |
| 2026-08-14 | 63.000 | 64.800 | 62.200 | 63.000 | 61.698 | 367,335 |
| 2026-08-13 | 65.200 | 65.400 | 62.200 | 62.200 | 60.915 | 331,849 |
| 2026-08-12 | 65.800 | 66.000 | 62.930 | 63.000 | 61.698 | 410,245 |
| 2026-08-11 | 66.200 | 66.200 | 63.400 | 64.800 | 63.461 | 129,178 |
| 2026-08-10 | 66.400 | 66.600 | 63.200 | 65.600 | 64.245 | 513,624 |
| 2026-08-07 | 64.200 | 65.600 | 63.200 | 64.200 | 62.874 | 440,290 |
| 2026-08-06 | 64.200 | 64.800 | 63.200 | 63.600 | 62.286 | 594,103 |
| 2026-08-05 | 63.200 | 66.600 | 63.200 | 64.200 | 62.874 | 359,425 |
| 2026-08-04 | 66.000 | 66.800 | 63.600 | 63.800 | 62.482 | 322,152 |
| 2026-08-03 | 65.800 | 66.600 | 64.600 | 66.000 | 64.636 | 70,024 |
| 2026-07-31 | 63.400 | 66.000 | 63.400 | 63.400 | 62.090 | 414,258 |
| 2026-07-30 | 66.000 | 66.000 | 63.695 | 64.400 | 63.070 | 321,697 |
| 2026-07-29 | 65.000 | 65.200 | 63.400 | 65.000 | 63.657 | 249,234 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0125 GBP |
| 2026-07-16 | 0.0125 GBP |
| 2026-04-09 | 0.0129 GBP |
| 2026-01-08 | 0.0128 GBP |
| 2025-10-02 | 0.0129 GBP |
| 2025-07-17 | 0.0128 GBP |
| 2025-04-10 | 0.0128 GBP |
| 2025-01-02 | 0.0123 GBP |
| 2024-10-03 | 0.0124 GBP |
| 2024-07-11 | 0.0124 GBP |
| 2024-04-11 | 0.0126 GBP |
| 2023-12-28 | 0.0128 GBP |
| 2023-10-19 | 0.0129 GBP |
| 2023-07-20 | 0.0160 GBP |
| 2023-04-13 | 0.0164 GBP |
| 2022-12-29 | 0.0164 GBP |
| 2022-09-08 | 0.0170 GBP |
| 2022-07-14 | 0.0560 GBP |
| 2022-03-31 | 0.0156 GBP |
| 2021-12-23 | 0.0555 GBP |
| 2021-10-21 | 0.0156 GBP |
| 2021-07-29 | 0.0158 GBP |
| 2021-03-25 | 0.0134 GBP |
| 2021-01-07 | 0.0142 GBP |
| 2020-11-26 | 0.4225 GBP |
| 2020-10-08 | 0.0126 GBP |
| 2020-07-16 | 0.0084 GBP |
| 2020-03-26 | 0.0165 GBP |
| 2020-03-25 | 0.3379 GBP |
| 2020-01-09 | 0.0159 GBP |
| 2020-01-08 | 0.2971 GBP |
| 2019-10-03 | 0.0165 GBP |
| 2019-10-02 | 0.2427 GBP |
| 2019-07-04 | 0.0166 GBP |
| 2019-07-03 | 0.3013 GBP |
| 2019-03-28 | 0.0159 GBP |
| 2019-03-27 | 0.2986 GBP |
| 2019-01-10 | 0.0165 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.