Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	67.200	67.800	65.600	66.800	59.241	105,263
2025-05-21	65.800	67.600	65.600	65.600	58.176	65,516
2025-05-20	66.400	66.800	65.200	65.600	58.176	80,138
2025-05-19	66.600	67.800	64.800	65.200	57.822	98,482
2025-05-16	68.000	68.800	64.200	64.200	56.935	324,863
2025-05-15	66.200	68.000	65.600	66.000	58.531	103,074
2025-05-14	67.000	68.400	65.976	66.200	58.708	54,199
2025-05-13	67.800	67.800	65.800	66.800	59.241	94,099
2025-05-12	68.000	69.000	66.000	67.000	59.418	264,790
2025-05-09	68.000	68.000	66.000	67.000	59.418	74,201
2025-05-08	67.800	68.000	66.400	67.600	59.950	223,610
2025-05-07	67.000	67.800	66.600	67.100	59.507	84,134
2025-05-06	66.800	67.395	66.400	67.000	59.418	184,135
2025-05-02	66.400	67.800	66.400	66.400	58.886	137,541
2025-05-01	67.000	68.800	66.400	66.700	59.152	89,334
2025-04-30	68.800	69.000	65.811	66.200	58.708	205,725
2025-04-29	66.800	69.000	66.224	69.000	61.192	189,324
2025-04-28	65.600	68.000	65.600	66.100	58.620	138,754
2025-04-25	68.000	68.000	66.000	66.400	58.886	118,750
2025-04-24	67.000	68.000	65.868	66.700	59.152	48,934
2025-04-23	66.400	67.818	64.543	65.800	58.354	296,650
2025-04-22	65.600	66.622	65.200	66.600	59.063	48,659
2025-04-17	64.200	66.312	64.200	65.600	58.176	139,328
2025-04-16	65.000	66.800	64.200	65.400	57.999	145,490
2025-04-15	66.600	67.000	63.800	65.100	57.733	77,907
2025-04-14	65.400	66.600	63.000	64.000	56.757	124,704
2025-04-11	66.600	66.600	63.800	64.800	57.467	28,634
2025-04-10	65.600	67.000	63.600	64.000	56.757	57,122
2025-04-09	64.400	65.600	63.200	63.200	54.915	235,761
2025-04-08	66.000	66.000	63.800	65.400	56.826	316,445
2025-04-07	65.400	65.800	61.800	64.000	55.610	294,148
2025-04-04	65.800	66.253	64.600	66.000	57.348	436,242
2025-04-03	66.000	69.800	64.904	66.600	57.869	281,084
2025-04-02	66.000	67.400	66.000	66.400	57.695	122,186
2025-04-01	67.000	67.400	65.800	67.400	58.564	425,776
2025-03-31	66.000	66.910	66.000	66.400	57.695	104,137
2025-03-28	66.400	67.000	65.770	66.000	57.348	163,616
2025-03-27	66.600	67.600	66.000	67.400	58.564	25,222
2025-03-26	66.200	68.200	66.000	66.000	57.348	378,300
2025-03-25	69.000	69.000	66.000	67.800	58.912	261,679
2025-03-24	68.600	68.600	65.625	67.000	58.216	210,435
2025-03-21	66.000	69.800	66.000	66.800	58.043	590,783
2025-03-20	67.000	69.200	66.600	66.600	57.869	156,453
2025-03-19	69.400	69.400	66.800	67.200	58.390	292,916
2025-03-18	67.400	68.450	66.000	68.000	59.085	858,455
2025-03-17	67.800	70.000	66.200	67.600	58.738	267,979
2025-03-14	66.000	67.800	65.000	66.900	58.130	219,994
2025-03-13	66.400	67.800	64.113	66.000	57.348	187,551
2025-03-12	67.400	68.200	66.400	66.600	57.869	211,890
2025-03-11	68.200	68.200	66.000	66.400	57.695	163,543
2025-03-10	66.000	68.200	65.800	67.200	58.390	129,687
2025-03-07	65.800	67.400	65.800	66.000	57.348	150,298
2025-03-06	66.400	68.000	65.800	66.000	57.348	131,774
2025-03-05	66.600	69.000	65.400	66.100	57.434	301,411
2025-03-04	66.200	68.600	65.392	68.000	59.085	266,545
2025-03-03	66.000	67.000	65.724	66.500	57.782	158,349
2025-02-28	67.000	68.800	65.236	67.000	58.216	10,030
2025-02-27	68.000	68.800	65.830	68.000	59.085	58,471
2025-02-26	66.600	68.800	66.400	66.400	57.695	108,619
2025-02-25	67.000	68.400	66.000	66.400	57.695	290,631

← NewerPage 7 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.