Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	58.200	60.800	58.200	60.000	57.652	130,572
2026-04-30	60.800	61.000	59.000	59.000	56.692	121,039
2026-04-29	60.800	60.800	58.831	60.600	58.229	30,050
2026-04-28	60.800	60.800	59.002	60.000	57.652	259,802
2026-04-27	62.600	62.600	58.606	60.800	58.421	126,766
2026-04-24	59.200	62.600	59.200	61.000	58.613	291,905
2026-04-23	62.000	62.800	59.200	61.400	58.998	242,849
2026-04-22	61.600	62.800	61.000	61.600	59.190	91,301
2026-04-21	62.800	62.800	60.000	62.800	60.343	176,412
2026-04-20	58.600	61.800	58.000	61.800	59.382	188,572
2026-04-17	60.200	62.000	59.896	60.600	58.229	599,361
2026-04-16	60.000	61.608	59.635	61.000	58.613	168,143
2026-04-15	60.400	60.800	60.072	60.500	58.133	167,104
2026-04-14	60.400	62.000	57.600	60.300	57.941	408,111
2026-04-13	60.200	62.200	58.200	60.900	58.517	301,576
2026-04-10	60.000	61.800	60.000	60.000	57.652	117,213
2026-04-09	60.800	63.000	60.200	61.400	58.998	64,789
2026-04-08	58.800	64.815	57.400	62.000	58.337	470,730
2026-04-07	57.600	61.600	56.800	57.600	54.197	298,933
2026-04-02	59.000	60.000	56.800	60.000	56.455	245,289
2026-04-01	59.800	61.000	56.800	61.000	57.396	196,889
2026-03-31	58.000	60.600	56.400	56.400	53.068	294,578
2026-03-30	61.000	61.787	58.000	58.000	54.573	290,163
2026-03-27	58.200	61.600	58.200	58.200	54.761	161,636
2026-03-26	59.200	61.400	58.200	59.000	55.514	93,573
2026-03-25	59.000	61.800	57.400	59.400	55.890	158,844
2026-03-24	59.200	60.876	57.800	57.800	54.385	93,975
2026-03-23	62.400	63.000	58.200	58.200	54.761	398,785
2026-03-20	63.000	63.000	60.200	62.000	58.337	198,737
2026-03-19	62.800	62.800	60.400	60.400	56.831	243,541
2026-03-18	60.800	63.000	60.800	63.000	59.278	130,549
2026-03-17	62.596	62.800	60.801	62.000	58.337	66,925
2026-03-16	61.000	63.200	60.800	61.800	58.148	156,203
2026-03-13	61.000	63.400	61.000	61.800	58.148	90,542
2026-03-12	63.200	63.200	61.022	62.600	58.901	108,994
2026-03-11	63.200	63.200	61.000	62.000	58.337	104,658
2026-03-10	62.400	63.400	60.800	62.600	58.901	406,551
2026-03-09	61.405	63.200	60.800	62.300	58.619	140,594
2026-03-06	63.200	65.800	62.200	62.400	58.713	165,236
2026-03-05	63.400	65.000	63.000	64.400	60.595	239,835
2026-03-04	64.800	64.800	62.800	64.100	60.313	40,020
2026-03-03	62.800	65.600	62.695	63.800	60.030	88,056
2026-03-02	63.200	65.600	62.800	64.200	60.407	257,673
2026-02-27	63.600	65.800	63.200	64.000	60.218	194,014
2026-02-26	63.200	65.600	63.200	64.700	60.877	77,572
2026-02-25	64.000	65.800	63.400	64.000	60.218	1,088,830
2026-02-24	64.000	66.000	64.000	64.700	60.877	171,233
2026-02-23	63.200	65.800	63.200	64.600	60.783	160,861
2026-02-20	65.000	65.800	63.391	64.400	60.595	85,725
2026-02-19	63.600	65.000	63.400	64.400	60.595	106,874
2026-02-18	63.000	65.400	63.000	64.300	60.501	331,418
2026-02-17	63.600	65.000	62.800	63.700	59.936	361,109
2026-02-16	63.400	65.000	63.000	63.600	59.842	203,275
2026-02-13	63.400	64.800	63.400	63.400	59.654	198,615
2026-02-12	63.400	64.800	63.400	64.100	60.313	87,015
2026-02-11	63.600	65.000	63.000	64.100	60.313	125,420
2026-02-10	63.000	65.000	63.000	63.900	60.124	195,414
2026-02-09	65.000	65.000	63.000	63.400	59.654	176,739
2026-02-06	64.800	65.000	62.600	64.300	60.501	202,144
2026-02-05	64.400	65.053	62.400	65.000	61.159	135,303

← NewerPage 3 of 22 · 1,267 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.