Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	50.800	50.800	48.000	48.150	46.286	826,947
2026-05-01	49.500	49.750	47.100	49.750	47.824	1,148,570
2026-04-30	46.850	49.600	46.850	47.850	45.997	1,164,502
2026-04-29	47.200	49.600	46.850	47.150	45.325	706,209
2026-04-28	48.000	50.300	47.200	47.500	45.661	1,109,565
2026-04-27	48.500	50.700	47.750	47.800	45.949	1,104,122
2026-04-24	49.200	50.600	48.400	48.450	46.574	813,969
2026-04-23	49.050	50.600	49.050	49.750	47.824	553,110
2026-04-22	49.600	50.800	49.200	49.400	47.487	1,040,398
2026-04-21	49.650	50.800	49.650	50.500	48.545	598,784
2026-04-20	50.600	51.900	49.150	50.600	48.641	1,007,167
2026-04-17	50.600	51.300	49.050	51.000	49.025	1,578,605
2026-04-16	51.300	51.300	49.450	50.500	48.545	1,688,209
2026-04-15	50.000	51.300	49.600	51.000	49.025	976,844
2026-04-14	48.600	50.807	48.500	50.000	48.064	1,397,889
2026-04-13	48.600	49.850	48.100	49.200	47.295	2,491,768
2026-04-10	49.500	50.300	48.650	49.700	47.776	948,749
2026-04-09	48.050	50.300	48.050	49.000	47.103	1,035,169
2026-04-08	49.400	50.100	47.350	49.350	47.439	1,390,981
2026-04-07	49.000	49.000	46.800	47.750	45.901	1,092,683
2026-04-02	47.750	49.000	47.054	47.850	45.997	576,564
2026-04-01	49.000	49.050	47.050	48.650	46.766	744,152
2026-03-31	46.450	48.350	45.150	47.450	45.613	2,203,653
2026-03-30	45.850	48.300	45.100	46.100	44.315	938,607
2026-03-27	46.300	48.700	45.500	46.000	44.219	1,666,267
2026-03-26	49.300	49.350	46.000	46.550	44.748	2,385,772
2026-03-25	49.300	49.300	47.200	47.550	45.709	1,567,165
2026-03-24	47.600	49.430	47.500	47.550	45.709	1,350,193
2026-03-23	48.500	49.450	45.722	48.350	46.478	2,367,615
2026-03-20	50.000	50.300	47.800	47.800	45.949	2,909,952
2026-03-19	50.100	51.000	49.300	49.700	47.776	1,162,790
2026-03-18	51.100	51.900	50.200	50.700	48.737	469,085
2026-03-17	50.700	51.800	50.250	50.800	48.833	882,349
2026-03-16	50.900	51.012	49.150	50.600	48.641	699,451
2026-03-13	50.100	51.100	49.350	50.600	48.641	1,580,127
2026-03-12	51.700	51.940	50.450	50.900	48.929	1,037,519
2026-03-11	53.000	53.000	51.283	52.300	49.413	786,172
2026-03-10	51.500	52.900	51.300	52.000	49.129	2,803,800
2026-03-09	52.400	53.500	50.000	50.400	47.618	2,221,862
2026-03-06	53.900	54.343	52.500	52.800	49.885	1,293,749
2026-03-05	54.600	56.900	53.700	53.700	50.736	554,899
2026-03-04	54.000	56.100	53.600	54.400	51.397	695,608
2026-03-03	55.700	56.900	53.800	53.800	50.830	855,331
2026-03-02	56.500	58.200	55.300	56.000	52.909	653,789
2026-02-27	56.300	56.600	55.600	56.200	53.098	1,590,744
2026-02-26	55.300	56.300	55.300	56.300	53.192	889,514
2026-02-25	56.000	57.800	55.300	55.900	52.814	719,703
2026-02-24	55.600	58.000	55.400	55.800	52.720	647,979
2026-02-23	54.800	57.200	54.800	55.300	52.247	1,029,718
2026-02-20	56.000	56.000	54.400	54.700	51.680	1,236,597
2026-02-19	55.900	57.000	53.600	54.000	51.019	2,847,532
2026-02-18	56.000	58.000	55.200	55.900	52.814	1,171,467
2026-02-17	55.700	56.000	55.200	56.000	52.909	1,763,767
2026-02-16	56.900	56.900	55.300	55.500	52.436	1,096,849
2026-02-13	55.200	56.500	55.010	55.800	52.720	1,793,563
2026-02-12	55.400	57.900	55.200	55.400	52.342	1,208,661
2026-02-11	56.000	56.255	55.500	56.200	53.098	447,971
2026-02-10	55.300	56.500	55.200	56.000	52.909	812,731
2026-02-09	57.000	57.000	55.997	56.000	52.909	573,107
2026-02-06	55.700	57.400	55.500	55.900	52.814	781,841

← NewerPage 3 of 22 · 1,268 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.