Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	62.800	64.800	62.111	64.000	58.983	4,043,959
2025-11-07	64.800	64.800	62.600	63.200	58.246	195,191
2025-11-06	63.000	65.000	62.600	63.400	58.430	110,333
2025-11-05	63.000	65.000	63.000	63.000	58.062	122,949
2025-11-04	62.400	64.800	62.400	63.000	58.062	236,361
2025-11-03	62.600	65.000	62.600	65.000	59.905	259,527
2025-10-31	62.600	65.000	62.600	62.600	57.693	212,314
2025-10-30	65.000	65.000	62.600	62.600	57.693	215,100
2025-10-29	62.400	65.000	62.400	65.000	59.905	54,810
2025-10-28	62.800	65.000	62.000	62.400	57.509	178,070
2025-10-27	64.800	65.800	62.800	64.000	58.983	604,834
2025-10-24	64.000	66.000	62.600	64.600	59.536	158,343
2025-10-23	64.800	66.000	62.600	64.200	59.168	162,379
2025-10-22	62.800	65.800	62.800	65.800	60.642	81,524
2025-10-21	65.400	66.000	62.400	63.200	58.246	168,276
2025-10-20	63.400	65.000	62.400	63.900	58.891	277,781
2025-10-17	63.400	63.400	62.400	63.400	58.430	72,357
2025-10-16	62.400	63.400	62.400	62.600	57.693	151,643
2025-10-15	62.400	63.600	62.400	63.200	58.246	106,157
2025-10-14	63.600	64.000	62.400	62.400	57.509	146,345
2025-10-13	64.200	64.200	63.000	63.800	58.799	110,206
2025-10-10	62.000	64.000	61.000	63.000	58.062	476,252
2025-10-09	62.000	64.200	62.000	62.000	57.140	239,587
2025-10-08	62.000	64.200	62.000	64.200	59.168	50,121
2025-10-07	62.400	64.200	62.000	62.000	57.140	251,077
2025-10-06	64.200	64.200	62.600	62.600	57.693	1,665,737
2025-10-03	65.000	65.000	62.400	64.400	59.352	237,310
2025-10-02	63.800	65.000	62.000	63.600	58.615	480,047
2025-10-01	63.800	65.800	63.800	64.400	58.168	265,287
2025-09-30	64.800	65.800	63.800	64.800	58.529	238,453
2025-09-29	65.400	65.800	63.800	64.200	57.987	226,917
2025-09-26	64.000	65.600	63.200	63.800	57.626	86,065
2025-09-25	64.600	66.000	63.544	64.800	58.529	144,768
2025-09-24	65.200	65.200	63.200	64.200	57.987	237,663
2025-09-23	63.200	66.200	62.000	64.000	57.806	103,232
2025-09-22	62.400	65.000	62.400	62.400	56.361	55,646
2025-09-19	64.800	65.000	62.600	63.200	57.084	314,011
2025-09-18	64.800	65.000	62.400	62.400	56.361	127,847
2025-09-17	65.000	65.000	62.600	65.000	58.710	89,222
2025-09-16	63.000	65.000	62.600	65.000	58.710	151,033
2025-09-15	63.200	65.800	62.535	62.800	56.722	356,209
2025-09-12	65.000	66.800	63.200	63.200	57.084	270,172
2025-09-11	65.000	66.800	65.000	66.400	59.974	34,808
2025-09-10	67.000	67.000	64.800	65.200	58.890	168,939
2025-09-09	64.800	67.000	64.800	67.000	60.516	75,071
2025-09-08	64.800	67.200	64.800	65.600	59.251	141,873
2025-09-05	66.200	66.800	64.600	65.000	58.710	60,827
2025-09-04	67.200	67.200	64.800	65.800	59.432	98,622
2025-09-03	66.400	67.000	64.400	65.400	59.071	142,578
2025-09-02	64.600	65.600	64.600	65.000	58.710	202,778
2025-09-01	65.200	65.600	63.400	65.000	58.710	163,841
2025-08-29	66.400	66.600	63.800	65.200	58.890	287,734
2025-08-28	65.400	66.600	64.000	66.200	59.793	109,069
2025-08-27	66.200	66.600	65.200	65.200	58.890	104,664
2025-08-26	66.000	67.800	62.800	65.400	59.071	411,660
2025-08-22	66.200	69.200	66.000	67.400	60.877	20,332
2025-08-21	66.000	69.400	66.000	66.900	60.426	149,465
2025-08-20	66.200	68.800	66.200	67.000	60.516	46,964
2025-08-19	69.400	69.400	66.200	67.000	60.516	115,269
2025-08-18	69.400	69.600	66.200	68.600	61.961	65,869

← NewerPage 5 of 22 · 1,268 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.