Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	56.100	56.200	55.500	56.200	53.098	320,395
2026-02-04	55.600	56.500	55.549	56.300	53.192	953,655
2026-02-03	55.800	57.400	55.700	56.100	53.003	875,015
2026-02-02	55.700	57.200	55.700	55.900	52.814	451,855
2026-01-30	55.600	56.800	54.456	56.200	53.098	865,077
2026-01-29	55.600	56.900	55.500	55.700	52.625	6,839,673
2026-01-28	57.200	57.400	55.700	56.100	53.003	1,629,779
2026-01-27	56.100	57.200	55.500	56.300	53.192	795,057
2026-01-26	55.900	57.400	55.400	56.100	53.003	1,218,781
2026-01-23	55.900	57.500	55.796	55.800	52.720	450,753
2026-01-22	55.600	57.400	55.400	55.600	52.531	547,614
2026-01-21	56.100	57.400	55.500	56.000	52.909	262,309
2026-01-20	56.000	56.800	55.500	56.000	52.909	563,595
2026-01-19	56.600	57.100	55.500	56.500	53.381	536,267
2026-01-16	56.900	58.400	55.900	55.900	52.814	991,443
2026-01-15	55.000	58.100	55.000	57.600	54.420	611,791
2026-01-14	55.000	58.000	55.000	57.200	54.042	1,088,377
2026-01-13	56.700	59.092	55.100	56.700	53.570	1,253,886
2026-01-12	56.100	57.500	53.900	56.900	53.759	902,145
2026-01-09	56.200	56.200	55.100	56.200	53.098	447,840
2026-01-08	54.000	56.000	54.000	56.000	52.909	1,478,629
2026-01-07	54.600	55.400	53.600	54.300	51.302	1,296,485
2026-01-06	54.600	54.600	53.600	54.100	51.114	664,116
2026-01-05	54.000	54.500	53.500	53.700	50.736	690,844
2026-01-02	53.300	54.600	53.300	54.300	51.302	493,062
2025-12-31	53.300	54.500	53.300	54.300	51.302	73,551
2025-12-30	52.900	54.500	52.289	53.400	50.452	808,581
2025-12-29	53.600	55.180	52.897	53.000	50.074	648,460
2025-12-24	52.900	54.400	52.900	53.900	50.925	448,856
2025-12-23	52.800	56.100	52.800	54.000	51.019	445,866
2025-12-22	54.400	56.100	52.900	53.600	50.641	658,126
2025-12-19	52.800	55.900	52.800	54.000	51.019	2,853,049
2025-12-18	53.400	54.900	53.400	53.800	50.830	1,170,850
2025-12-17	52.800	54.100	52.800	53.700	50.736	1,106,958
2025-12-16	53.300	56.100	52.600	53.300	50.358	855,597
2025-12-15	52.600	55.900	52.600	52.600	49.696	343,168
2025-12-12	54.200	55.900	52.860	53.700	50.736	564,881
2025-12-11	53.600	54.300	53.100	54.000	51.019	526,528
2025-12-10	54.000	56.100	52.800	53.500	50.547	1,612,814
2025-12-09	54.000	55.600	54.000	54.000	51.019	550,859
2025-12-08	54.500	55.900	54.300	54.400	51.397	531,044
2025-12-05	52.500	55.400	52.500	54.600	51.586	773,297
2025-12-04	56.200	56.200	54.330	54.800	51.775	1,681,606
2025-12-03	54.700	55.900	54.642	55.200	51.305	1,175,036
2025-12-02	53.900	56.000	53.369	54.700	50.841	1,067,255
2025-12-01	56.100	56.100	53.300	54.200	50.376	925,442
2025-11-28	56.500	56.500	54.400	54.400	50.562	513,933
2025-11-27	55.200	55.300	53.800	54.900	51.026	505,432
2025-11-26	53.600	54.800	53.506	54.700	50.841	2,111,873
2025-11-25	53.600	54.300	53.073	53.600	49.818	941,087
2025-11-24	53.000	54.400	53.000	53.600	49.818	1,218,706
2025-11-21	54.000	54.400	52.736	53.800	50.004	720,405
2025-11-20	51.800	54.600	51.800	53.800	50.004	743,640
2025-11-19	53.600	54.400	51.900	53.600	49.818	7,381,938
2025-11-18	54.000	54.000	52.000	54.000	50.190	2,917,474
2025-11-17	54.100	54.700	52.800	53.700	49.911	1,601,462
2025-11-14	53.100	54.900	52.870	54.000	50.190	2,252,847
2025-11-13	53.500	55.700	53.138	54.500	50.655	4,226,319
2025-11-12	53.900	54.900	53.100	53.600	49.818	1,130,389
2025-11-11	52.400	55.200	52.400	54.300	50.469	2,270,798

← NewerPage 4 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.