Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	65.000	65.000	63.200	63.200	61.894	279,873
2026-07-27	63.000	65.800	63.000	63.600	62.286	161,204
2026-07-24	63.000	65.600	63.000	63.000	61.698	167,932
2026-07-23	63.400	65.800	63.000	63.400	62.090	191,841
2026-07-22	63.800	65.800	63.000	63.200	61.894	243,707
2026-07-21	63.400	66.200	63.400	64.000	62.678	284,043
2026-07-20	65.400	66.000	63.194	63.200	61.894	286,970
2026-07-17	63.200	66.000	62.000	63.000	61.698	594,543
2026-07-16	65.400	67.600	63.200	63.200	61.894	222,652
2026-07-15	65.400	67.800	64.800	66.400	63.802	143,016
2026-07-14	64.800	67.800	64.721	66.400	63.802	404,544
2026-07-13	65.000	66.800	64.400	65.000	62.457	702,176
2026-07-10	65.800	68.800	65.200	65.200	62.649	152,037
2026-07-09	67.600	67.600	65.151	66.400	63.802	464,572
2026-07-08	66.800	68.000	65.000	65.400	62.841	231,263
2026-07-07	67.000	68.400	65.160	66.600	63.994	247,661
2026-07-06	66.200	67.000	64.400	65.400	62.841	314,294
2026-07-03	65.000	66.550	63.720	66.400	63.802	606,669
2026-07-02	64.000	67.000	63.000	63.000	60.535	306,275
2026-07-01	65.000	67.000	63.000	64.400	61.880	296,489
2026-06-30	62.600	65.000	62.600	64.400	61.880	175,122
2026-06-29	64.000	66.000	63.000	63.600	61.112	609,077
2026-06-26	64.600	67.400	63.548	64.200	61.688	349,094
2026-06-25	66.000	68.600	63.400	64.400	61.880	821,406
2026-06-24	60.800	68.800	60.680	64.600	62.073	2,061,200
2026-06-23	59.800	60.000	58.000	59.800	57.460	142,534
2026-06-22	61.000	61.000	58.930	59.600	57.268	311,329
2026-06-19	59.000	62.600	59.000	59.600	57.268	371,288
2026-06-18	61.000	61.000	59.600	59.800	57.460	75,344
2026-06-17	62.600	62.600	59.000	59.800	57.460	193,880
2026-06-16	59.600	62.600	59.081	59.800	57.460	136,515
2026-06-15	60.200	62.600	59.200	59.800	57.460	120,793
2026-06-12	59.800	62.000	59.000	59.800	57.460	190,354
2026-06-11	59.400	60.600	59.200	59.600	57.268	93,092
2026-06-10	59.800	59.800	57.400	59.600	57.268	137,179
2026-06-09	57.200	59.800	57.000	59.800	57.460	300,517
2026-06-08	59.800	60.600	57.000	57.000	54.770	227,509
2026-06-05	60.400	60.800	58.290	58.600	56.307	288,878
2026-06-04	59.000	60.400	59.000	60.000	57.652	160,584
2026-06-03	58.800	61.400	58.200	58.200	55.923	190,485
2026-06-02	59.600	61.400	58.800	60.000	57.652	148,012
2026-06-01	60.700	61.600	58.800	59.000	56.692	136,713
2026-05-29	61.000	61.600	59.200	60.000	57.652	143,391
2026-05-28	61.000	61.400	59.400	60.400	58.037	75,703
2026-05-27	60.200	63.200	58.990	60.800	58.421	389,056
2026-05-26	59.400	63.400	59.400	61.400	58.998	183,800
2026-05-22	60.000	62.800	60.000	61.700	59.286	155,317
2026-05-21	60.600	63.000	59.680	61.200	58.806	173,349
2026-05-20	62.000	62.600	59.800	62.600	60.151	191,244
2026-05-19	63.000	63.200	58.800	61.200	58.806	228,404
2026-05-18	60.000	63.000	58.400	59.800	57.460	64,293
2026-05-15	60.000	63.400	59.400	60.000	57.652	156,513
2026-05-14	61.800	63.000	59.600	60.000	57.652	241,985
2026-05-13	63.000	63.200	60.000	61.000	58.613	227,925
2026-05-12	59.000	62.800	58.400	60.800	58.421	220,445
2026-05-11	59.000	62.800	58.600	62.800	60.343	87,576
2026-05-08	59.400	62.600	59.128	59.400	57.076	26,975
2026-05-07	59.000	61.200	59.000	60.000	57.652	46,127
2026-05-06	60.000	62.000	58.000	61.200	58.806	229,164
2026-05-05	61.000	62.600	57.200	60.200	57.845	322,216

← NewerPage 2 of 22 · 1,262 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.