Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	42.100	42.881	42.100	42.650	42.650	1,820,581
2026-10-20	42.000	42.850	41.600	42.550	42.550	4,391,768
2026-10-19	41.600	42.850	41.600	41.800	41.800	2,236,364
2026-10-16	41.850	43.000	41.850	42.600	42.600	5,789,221
2026-10-15	40.800	42.177	40.800	42.100	42.100	3,628,552
2026-10-14	41.050	41.750	40.400	41.250	41.250	3,816,359
2026-10-13	39.650	40.850	39.481	40.350	40.350	3,315,861
2026-10-12	38.850	41.350	38.850	39.950	39.950	2,232,273
2026-10-09	40.000	40.900	39.050	39.900	39.900	9,183,929
2026-10-08	39.550	41.300	39.000	39.600	39.600	6,331,218
2026-10-07	41.000	41.800	39.552	39.750	39.750	5,119,807
2026-10-06	40.500	40.900	39.800	40.050	40.050	2,071,157
2026-10-05	40.500	41.090	39.550	40.100	40.100	3,568,581
2026-10-02	40.050	41.000	39.844	40.100	40.100	4,029,637
2026-10-01	40.250	42.150	39.900	39.900	39.900	4,127,249
2026-09-30	41.550	41.950	40.850	41.100	41.100	1,778,936
2026-09-29	40.000	41.400	40.000	41.200	41.200	9,242,312
2026-09-28	40.600	41.500	39.950	40.000	40.000	10,033,587
2026-09-25	42.350	42.350	40.600	40.700	40.700	8,149,864
2026-09-24	40.650	42.300	40.650	41.250	41.250	2,857,446
2026-09-23	40.800	41.700	40.800	41.000	41.000	3,849,456
2026-09-22	41.200	41.750	40.500	41.100	41.100	3,319,903
2026-09-21	40.700	42.000	40.400	41.150	41.150	3,446,357
2026-09-18	40.600	41.250	40.000	40.550	40.550	8,434,946
2026-09-17	41.400	42.050	40.637	40.700	40.700	6,006,356
2026-09-16	40.900	41.400	40.900	41.300	41.300	19,366,287
2026-09-15	41.500	41.500	40.200	41.050	41.050	12,305,864
2026-09-14	40.850	40.900	39.750	40.300	40.300	12,795,495
2026-09-11	41.000	43.000	40.100	40.450	40.450	5,273,535
2026-09-10	42.700	43.550	40.700	41.150	41.150	3,665,017
2026-09-09	44.950	44.950	41.750	41.750	41.750	5,325,067
2026-09-08	44.500	44.900	41.900	44.000	44.000	2,351,251
2026-09-07	41.950	44.550	41.950	43.500	43.500	3,585,565
2026-09-04	44.400	44.400	42.250	42.550	42.550	3,248,017
2026-09-03	43.400	44.000	41.650	42.300	42.300	2,630,407
2026-09-02	42.250	43.950	41.250	41.900	41.900	2,831,523
2026-09-01	43.300	45.250	42.400	42.550	42.550	2,463,879
2026-08-28	43.300	43.950	43.300	43.950	43.950	1,112,539
2026-08-27	43.350	45.450	43.300	43.400	43.400	2,584,571
2026-08-26	43.700	45.700	43.300	43.350	43.350	1,369,707
2026-08-25	43.250	44.250	43.250	43.350	43.350	2,684,064
2026-08-24	43.800	45.500	43.350	43.400	43.400	2,822,881
2026-08-21	43.300	45.000	43.300	44.000	44.000	787,818
2026-08-20	45.450	45.450	43.300	43.600	43.600	1,929,063
2026-08-19	44.850	46.259	44.550	44.550	43.653	1,155,545
2026-08-18	46.400	46.400	44.700	44.700	43.800	1,549,912
2026-08-17	45.300	46.346	45.050	45.200	44.290	1,332,426
2026-08-14	45.800	46.400	45.250	45.600	44.682	992,493
2026-08-13	45.750	46.350	44.650	46.000	45.074	1,655,337
2026-08-12	44.050	45.650	44.050	45.500	44.584	1,796,740
2026-08-11	44.600	45.400	44.000	44.900	43.996	2,170,269
2026-08-10	45.500	45.650	44.800	44.800	43.898	1,477,457
2026-08-07	44.100	45.450	44.100	45.250	44.339	976,568
2026-08-06	44.000	45.000	43.750	44.850	43.947	2,755,342
2026-08-05	43.950	44.850	42.550	44.850	43.947	9,598,103
2026-08-04	43.800	43.800	42.250	43.200	42.330	6,263,978
2026-08-03	45.700	45.700	42.950	43.500	42.624	8,227,926
2026-07-31	45.600	46.350	44.050	44.600	43.702	4,405,392
2026-07-30	45.800	46.000	45.600	45.900	44.976	892,694
2026-07-29	46.200	46.200	45.100	45.800	44.878	813,921

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0090 GBP
2026-06-11	0.0090 GBP
2026-03-12	0.0090 GBP
2025-12-04	0.0090 GBP
2025-08-14	0.0090 GBP
2025-06-19	0.0090 GBP
2025-03-13	0.0090 GBP
2024-12-05	0.0088 GBP
2024-08-08	0.0085 GBP
2024-06-13	0.0085 GBP
2024-03-07	0.0084 GBP
2023-11-30	0.0084 GBP
2023-08-03	0.0084 GBP
2023-06-15	0.0084 GBP
2023-02-16	0.0082 GBP
2022-11-24	0.0080 GBP
2022-08-04	0.0080 GBP
2022-06-16	0.0080 GBP
2022-03-10	0.0077 GBP
2021-12-02	0.0073 GBP
2021-07-29	0.0068 GBP
2021-06-10	0.0066 GBP
2021-02-25	0.0063 GBP
2020-11-26	0.0058 GBP
2020-07-30	0.0039 GBP
2020-02-27	0.0077 GBP
2019-12-05	0.0065 GBP
2019-08-01	0.0065 GBP
2019-05-23	0.0065 GBP
2019-02-28	0.0065 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.