Schroder European Reit Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	66.600	68.800	66.000	66.600	57.869	70,690
2025-02-21	67.200	67.400	66.000	66.000	57.348	107,881
2025-02-20	66.000	68.800	66.000	67.300	58.477	84,572
2025-02-19	67.000	69.000	66.000	66.000	57.348	113,450
2025-02-18	66.400	67.920	66.000	67.000	58.216	111,693
2025-02-17	66.600	69.000	66.153	66.400	57.695	90,128
2025-02-14	66.000	68.745	66.000	66.900	58.130	18,962
2025-02-13	66.200	68.800	65.000	66.700	57.956	161,975
2025-02-12	66.000	67.800	65.000	67.000	58.216	402,543
2025-02-11	66.000	69.000	65.750	66.000	57.348	296,431
2025-02-10	67.000	69.000	65.897	66.900	58.130	275,138
2025-02-07	67.800	69.000	66.000	66.800	58.043	117,781
2025-02-06	66.400	68.800	65.040	67.400	58.564	253,729
2025-02-05	66.600	69.000	65.800	66.300	57.608	151,727
2025-02-04	67.400	68.800	65.600	66.400	57.695	181,957
2025-02-03	66.600	68.800	65.400	67.600	58.738	59,552
2025-01-31	66.000	68.400	65.250	66.000	57.348	242,887
2025-01-30	66.000	68.400	66.000	66.500	57.782	144,863
2025-01-29	66.200	66.800	65.748	66.200	57.521	173,156
2025-01-28	66.200	70.000	66.000	66.800	58.043	177,606
2025-01-27	66.400	68.000	65.800	66.200	57.521	108,836
2025-01-24	67.400	69.000	65.800	66.600	57.869	188,455
2025-01-23	65.800	67.600	65.750	67.000	58.216	231,020
2025-01-22	65.800	66.800	64.836	65.900	57.261	222,612
2025-01-21	64.600	66.600	64.000	65.700	57.087	523,260
2025-01-20	64.400	66.000	64.400	65.300	56.739	234,180
2025-01-17	65.000	66.000	64.000	65.400	56.826	580,268
2025-01-16	63.200	63.800	61.000	62.400	54.219	194,699
2025-01-15	62.000	62.800	59.800	59.800	51.960	354,341
2025-01-14	61.800	62.000	59.400	60.200	52.308	134,614
2025-01-13	61.800	62.000	58.400	59.800	51.960	519,432
2025-01-10	61.600	63.200	59.600	60.600	52.655	260,830
2025-01-09	60.600	62.400	59.400	61.000	53.003	345,886
2025-01-08	64.600	64.800	59.970	60.400	52.482	515,004
2025-01-07	63.000	63.800	61.200	61.200	53.177	173,606
2025-01-06	64.600	64.800	61.800	63.300	55.001	231,040
2025-01-03	63.000	64.400	62.662	63.000	54.741	102,194
2025-01-02	63.200	65.000	63.000	63.000	54.741	73,368
2024-12-31	64.000	64.641	63.600	63.600	54.196	20,596
2024-12-30	64.000	64.600	63.008	63.200	53.855	149,781
2024-12-27	64.000	64.000	61.767	63.500	54.111	52,873
2024-12-24	64.000	64.000	63.632	64.000	54.537	34,263
2024-12-23	61.200	63.800	61.200	63.400	54.026	368,615
2024-12-20	61.400	62.504	60.600	62.400	53.173	150,344
2024-12-19	60.000	62.637	60.000	61.400	52.321	968,273
2024-12-18	65.200	65.365	60.200	60.200	51.299	692,756
2024-12-17	66.000	67.878	65.400	65.400	55.730	529,218
2024-12-16	66.200	68.400	66.000	67.300	57.349	106,806
2024-12-13	67.400	68.400	66.552	68.000	57.945	102,105
2024-12-12	66.600	68.400	66.000	66.000	56.241	141,302
2024-12-11	67.400	70.800	65.200	65.600	55.900	441,315
2024-12-10	67.400	68.600	67.200	67.200	57.264	157,838
2024-12-09	67.800	69.800	67.369	67.400	57.434	175,790
2024-12-06	67.800	70.400	67.200	67.600	57.605	260,900
2024-12-05	67.800	71.000	67.600	68.000	57.945	192,594
2024-12-04	69.600	71.800	68.200	68.200	58.116	141,437
2024-12-03	69.400	70.440	68.000	69.200	58.968	744,273
2024-12-02	69.200	71.000	68.410	68.900	58.712	181,330
2024-11-29	70.200	71.000	69.000	69.200	58.968	260,307
2024-11-28	70.000	71.000	69.700	69.900	59.564	297,035

← NewerPage 8 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.