Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	69.400	69.400	66.400	69.000	62.322	107,837
2025-08-14	69.200	69.400	66.200	67.000	60.516	122,629
2025-08-13	69.400	69.600	66.200	67.400	60.877	120,302
2025-08-12	70.000	70.000	66.200	67.600	61.058	99,294
2025-08-11	69.800	70.000	66.200	68.400	61.780	92,339
2025-08-08	68.400	69.400	66.800	68.000	61.419	13,451
2025-08-07	68.600	68.600	66.800	68.000	61.419	34,018
2025-08-06	68.600	68.800	67.000	68.600	61.961	189,327
2025-08-05	66.200	69.000	66.000	66.400	59.974	128,739
2025-08-04	67.600	68.800	66.000	66.000	59.613	103,149
2025-08-01	66.000	67.800	66.000	66.000	59.613	232,978
2025-07-31	67.000	68.600	66.000	66.200	59.793	109,983
2025-07-30	68.800	68.800	67.000	67.000	60.516	605,131
2025-07-29	68.800	69.000	67.400	67.400	60.877	1,099,559
2025-07-28	71.800	71.800	60.000	68.000	61.419	308,424
2025-07-25	72.000	72.000	68.600	69.700	62.955	89,567
2025-07-24	69.600	71.800	68.800	70.100	63.316	291,028
2025-07-23	70.000	70.000	68.000	69.200	62.503	117,814
2025-07-22	72.000	72.000	68.200	69.400	62.684	100,322
2025-07-21	68.600	71.800	68.200	69.200	62.503	436,650
2025-07-18	70.200	71.000	67.722	68.600	61.961	73,733
2025-07-17	69.600	72.000	68.000	70.100	63.316	124,952
2025-07-16	70.600	70.600	68.600	70.600	62.611	46,494
2025-07-15	69.800	70.800	69.000	69.000	61.192	218,836
2025-07-14	69.400	70.200	69.000	69.700	61.812	110,866
2025-07-11	69.000	70.200	69.000	69.600	61.724	146,019
2025-07-10	70.600	71.000	68.923	69.000	61.192	160,096
2025-07-09	68.600	70.233	68.600	69.000	61.192	196,311
2025-07-08	69.800	70.600	68.400	68.600	60.837	49,934
2025-07-07	69.800	70.850	68.400	69.800	61.901	98,568
2025-07-04	69.600	69.600	67.600	69.200	61.369	536,330
2025-07-03	69.000	69.600	67.522	68.000	60.305	303,881
2025-07-02	70.400	70.711	68.200	68.200	60.482	224,665
2025-07-01	69.600	70.600	68.000	70.600	62.611	218,006
2025-06-30	69.000	70.400	67.000	68.300	60.571	154,576
2025-06-27	70.400	70.400	65.800	68.600	60.837	264,736
2025-06-26	67.200	70.400	66.200	68.000	60.305	210,554
2025-06-25	67.400	69.200	67.000	67.600	59.950	140,717
2025-06-24	67.400	67.400	67.100	67.400	59.773	176,063
2025-06-23	66.600	68.000	66.600	67.400	59.773	111,308
2025-06-20	67.400	67.400	66.720	67.200	59.595	55,370
2025-06-19	67.400	67.400	66.600	67.400	59.773	86,004
2025-06-18	67.400	67.400	66.612	67.400	59.773	205,458
2025-06-17	67.400	67.400	66.260	66.400	58.886	123,605
2025-06-16	67.400	67.400	66.200	67.300	59.684	114,271
2025-06-13	66.800	67.400	66.200	67.200	59.595	212,444
2025-06-12	67.400	67.400	66.800	67.100	59.507	111,750
2025-06-11	68.400	69.800	67.400	67.400	59.773	133,528
2025-06-10	68.400	70.200	67.800	68.800	61.014	47,055
2025-06-09	70.000	70.800	67.800	68.400	60.660	172,247
2025-06-06	69.800	70.000	67.000	70.000	62.078	70,377
2025-06-05	68.400	70.000	67.072	70.000	62.078	155,564
2025-06-04	66.800	69.400	66.500	67.400	59.773	110,066
2025-06-03	66.800	69.800	66.800	66.800	59.241	167,397
2025-06-02	67.800	69.000	66.860	69.000	61.192	117,528
2025-05-30	66.800	67.400	65.974	67.400	59.773	29,507
2025-05-29	67.200	67.990	66.100	66.100	58.620	239,013
2025-05-28	66.000	67.800	65.543	66.600	59.063	154,242
2025-05-27	66.000	67.800	66.000	66.600	59.063	211,644
2025-05-23	66.400	67.600	66.200	66.200	58.708	100,560

← NewerPage 6 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.