Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	46.000	46.000	45.750	46.000	45.074	933,479
2026-07-27	46.200	46.200	45.410	46.000	45.074	899,381
2026-07-24	45.400	46.200	45.351	46.000	45.074	744,859
2026-07-23	46.000	46.250	45.300	45.650	44.731	1,730,402
2026-07-22	45.500	46.400	43.450	45.600	44.682	1,924,279
2026-07-21	46.000	46.350	45.200	45.600	44.682	709,567
2026-07-20	46.500	46.500	45.250	45.750	44.829	1,359,701
2026-07-17	45.250	46.100	45.100	45.600	44.682	1,036,319
2026-07-16	46.000	46.200	45.000	45.650	44.731	1,802,114
2026-07-15	47.000	47.000	45.600	45.600	44.682	814,174
2026-07-14	46.100	46.650	45.248	46.050	45.123	1,325,793
2026-07-13	45.500	46.500	45.495	46.250	45.319	916,695
2026-07-10	47.000	47.000	45.550	46.000	45.074	1,699,053
2026-07-09	45.400	46.258	45.400	46.200	45.270	670,612
2026-07-08	46.450	46.950	45.550	45.850	44.927	1,180,466
2026-07-07	45.600	46.950	45.400	46.250	45.319	691,478
2026-07-06	45.600	46.450	45.400	46.000	45.074	652,460
2026-07-03	46.400	46.600	45.750	45.750	44.829	1,209,004
2026-07-02	47.000	47.000	45.400	46.350	45.417	1,464,329
2026-07-01	46.400	47.000	45.150	46.050	45.123	823,208
2026-06-30	45.600	46.950	45.600	46.050	45.123	1,342,783
2026-06-29	46.100	46.950	45.400	45.850	44.927	595,430
2026-06-26	45.400	47.000	45.400	46.250	45.319	894,963
2026-06-25	45.500	47.000	45.450	45.950	45.025	1,715,388
2026-06-24	46.600	47.100	45.800	46.350	45.417	2,212,964
2026-06-23	45.500	47.450	45.000	45.500	44.584	1,280,152
2026-06-22	45.950	46.161	45.500	46.000	45.074	627,045
2026-06-19	46.000	46.950	45.700	45.900	44.976	1,827,468
2026-06-18	46.200	47.400	46.150	46.150	45.221	1,087,030
2026-06-17	48.250	48.250	46.230	46.650	45.711	1,562,787
2026-06-16	46.000	48.200	46.000	46.550	45.613	680,070
2026-06-15	47.200	48.250	46.750	47.300	46.348	955,464
2026-06-12	47.500	48.300	46.550	47.200	46.250	1,101,688
2026-06-11	46.700	48.550	46.000	47.300	46.348	1,337,538
2026-06-10	46.200	49.000	46.200	47.300	45.469	1,325,190
2026-06-09	46.150	48.650	46.150	46.500	44.700	1,274,240
2026-06-08	47.000	49.000	46.650	47.200	45.373	1,673,486
2026-06-05	47.600	48.600	47.100	47.300	45.469	638,394
2026-06-04	46.700	48.350	46.650	47.700	45.853	810,864
2026-06-03	47.000	49.400	46.400	47.000	45.180	1,252,268
2026-06-02	47.200	48.756	46.800	47.400	45.565	1,200,811
2026-06-01	49.450	49.450	46.800	47.450	45.613	842,504
2026-05-29	48.100	48.950	47.679	47.700	45.853	771,385
2026-05-28	48.550	48.550	47.250	48.550	46.670	436,749
2026-05-27	49.450	49.450	47.300	48.550	46.670	934,386
2026-05-26	48.100	49.250	46.750	48.600	46.718	929,413
2026-05-22	47.800	48.750	47.450	48.150	46.286	619,510
2026-05-21	46.500	48.102	46.213	47.800	45.949	1,425,969
2026-05-20	46.800	48.150	45.550	47.900	46.046	1,563,192
2026-05-19	45.900	48.077	45.900	47.000	45.180	2,294,062
2026-05-18	46.550	48.350	45.800	46.900	45.084	939,721
2026-05-15	47.600	47.950	46.300	46.900	45.084	923,427
2026-05-14	47.000	47.650	46.700	46.800	44.988	1,016,730
2026-05-13	46.600	47.000	45.858	47.000	45.180	1,359,753
2026-05-12	47.400	49.650	44.650	45.800	44.027	3,771,963
2026-05-11	47.800	49.850	47.350	48.300	46.430	692,371
2026-05-08	47.700	49.900	47.300	47.700	45.853	1,585,786
2026-05-07	49.950	50.500	47.700	48.000	46.142	553,794
2026-05-06	49.000	50.700	48.250	48.700	46.815	1,090,582
2026-05-05	50.800	50.800	48.000	48.150	46.286	826,947

← NewerPage 2 of 22 · 1,267 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.