Schroder European Reit Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 63.000 | 65.400 | 63.000 | 64.300 | 60.501 | 157,381 |
| 2026-02-03 | 63.000 | 64.000 | 62.400 | 62.400 | 58.713 | 234,821 |
| 2026-02-02 | 62.200 | 63.000 | 62.000 | 63.000 | 59.278 | 321,488 |
| 2026-01-30 | 63.000 | 63.000 | 62.400 | 62.400 | 58.713 | 271,350 |
| 2026-01-29 | 62.400 | 63.600 | 62.400 | 62.800 | 59.089 | 292,141 |
| 2026-01-28 | 62.600 | 63.600 | 62.200 | 63.000 | 59.278 | 192,665 |
| 2026-01-27 | 62.600 | 63.600 | 62.198 | 63.200 | 59.466 | 88,098 |
| 2026-01-26 | 63.000 | 64.800 | 62.600 | 63.600 | 59.842 | 83,299 |
| 2026-01-23 | 63.400 | 65.200 | 62.800 | 63.800 | 60.030 | 131,446 |
| 2026-01-22 | 63.000 | 65.400 | 63.000 | 64.000 | 60.218 | 184,790 |
| 2026-01-21 | 64.200 | 64.200 | 62.928 | 63.600 | 59.842 | 147,299 |
| 2026-01-20 | 63.800 | 65.400 | 63.000 | 64.200 | 60.407 | 243,793 |
| 2026-01-19 | 64.000 | 65.000 | 63.000 | 64.300 | 60.501 | 127,135 |
| 2026-01-16 | 64.000 | 66.600 | 63.200 | 65.000 | 61.159 | 85,365 |
| 2026-01-15 | 64.000 | 66.600 | 63.600 | 65.000 | 61.159 | 139,805 |
| 2026-01-14 | 64.600 | 66.220 | 62.800 | 63.200 | 59.466 | 85,867 |
| 2026-01-13 | 63.400 | 65.000 | 62.140 | 64.800 | 60.971 | 115,932 |
| 2026-01-12 | 63.000 | 64.000 | 62.400 | 63.400 | 59.654 | 114,639 |
| 2026-01-09 | 64.000 | 65.000 | 62.400 | 64.000 | 60.218 | 87,695 |
| 2026-01-08 | 62.556 | 65.000 | 61.800 | 63.700 | 59.936 | 148,924 |
| 2026-01-07 | 62.200 | 64.400 | 62.000 | 62.400 | 57.509 | 210,659 |
| 2026-01-06 | 63.800 | 66.000 | 62.000 | 62.000 | 57.140 | 157,175 |
| 2026-01-05 | 63.000 | 65.679 | 60.000 | 62.000 | 57.140 | 293,638 |
| 2026-01-02 | 61.200 | 62.800 | 60.600 | 61.400 | 56.587 | 168,911 |
| 2025-12-31 | 62.000 | 62.000 | 61.000 | 62.000 | 57.140 | 87,496 |
| 2025-12-30 | 61.400 | 63.000 | 61.300 | 61.400 | 56.587 | 113,469 |
| 2025-12-29 | 62.600 | 62.846 | 60.800 | 61.600 | 56.771 | 71,953 |
| 2025-12-24 | 62.000 | 62.664 | 60.000 | 60.600 | 55.850 | 133,432 |
| 2025-12-23 | 59.000 | 63.400 | 59.000 | 60.600 | 55.850 | 294,025 |
| 2025-12-22 | 60.400 | 62.800 | 60.400 | 61.200 | 56.403 | 118,305 |
| 2025-12-19 | 61.000 | 63.800 | 59.000 | 62.000 | 57.140 | 567,238 |
| 2025-12-18 | 61.200 | 62.800 | 61.000 | 61.000 | 56.218 | 104,737 |
| 2025-12-17 | 62.000 | 63.496 | 60.600 | 61.200 | 56.403 | 457,013 |
| 2025-12-16 | 63.000 | 64.000 | 62.000 | 62.000 | 57.140 | 330,880 |
| 2025-12-15 | 63.800 | 63.800 | 62.600 | 63.200 | 58.246 | 455,432 |
| 2025-12-12 | 63.800 | 63.800 | 62.400 | 62.800 | 57.877 | 80,060 |
| 2025-12-11 | 63.000 | 64.000 | 62.000 | 63.200 | 58.246 | 340,825 |
| 2025-12-10 | 64.000 | 64.000 | 61.800 | 63.200 | 58.246 | 67,341 |
| 2025-12-09 | 63.800 | 64.800 | 61.000 | 62.400 | 57.509 | 163,640 |
| 2025-12-08 | 61.000 | 62.000 | 60.800 | 61.200 | 56.403 | 1,899,834 |
| 2025-12-05 | 62.400 | 63.200 | 60.800 | 61.000 | 56.218 | 1,481,110 |
| 2025-12-04 | 62.400 | 64.800 | 62.400 | 63.200 | 58.246 | 363,755 |
| 2025-12-03 | 63.200 | 63.400 | 62.134 | 62.800 | 57.877 | 167,684 |
| 2025-12-02 | 62.200 | 64.000 | 61.000 | 63.200 | 58.246 | 116,848 |
| 2025-12-01 | 62.000 | 64.400 | 61.000 | 63.200 | 58.246 | 120,991 |
| 2025-11-28 | 63.000 | 64.400 | 60.944 | 64.400 | 59.352 | 310,119 |
| 2025-11-27 | 63.600 | 64.480 | 61.000 | 63.800 | 58.799 | 171,073 |
| 2025-11-26 | 61.600 | 64.800 | 61.400 | 64.800 | 59.721 | 126,655 |
| 2025-11-25 | 61.600 | 64.800 | 60.999 | 63.000 | 58.062 | 238,460 |
| 2025-11-24 | 62.000 | 64.800 | 61.600 | 62.000 | 57.140 | 112,085 |
| 2025-11-21 | 62.000 | 64.520 | 61.600 | 63.000 | 58.062 | 152,251 |
| 2025-11-20 | 64.400 | 64.800 | 61.400 | 63.500 | 58.522 | 86,709 |
| 2025-11-19 | 62.200 | 64.000 | 61.600 | 61.600 | 56.771 | 122,951 |
| 2025-11-18 | 62.800 | 64.600 | 62.000 | 62.000 | 57.140 | 89,976 |
| 2025-11-17 | 62.800 | 64.800 | 62.800 | 63.800 | 58.799 | 92,315 |
| 2025-11-14 | 62.800 | 64.800 | 62.800 | 62.800 | 57.877 | 114,864 |
| 2025-11-13 | 63.000 | 65.000 | 62.800 | 64.000 | 58.983 | 68,375 |
| 2025-11-12 | 64.800 | 65.000 | 63.000 | 63.000 | 58.062 | 169,765 |
| 2025-11-11 | 64.800 | 64.800 | 62.800 | 62.800 | 57.877 | 199,393 |
| 2025-11-10 | 62.800 | 64.800 | 62.111 | 64.000 | 58.983 | 4,043,959 |
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.