Schroder Real Estate Investment Trust Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	55.400	55.500	52.600	54.400	50.562	1,934,255
2025-11-07	55.400	55.400	53.400	54.500	50.655	546,128
2025-11-06	54.200	55.000	53.750	54.200	50.376	10,887,290
2025-11-05	56.000	56.000	53.300	53.800	50.004	1,392,460
2025-11-04	53.800	54.800	52.900	53.800	50.004	3,223,540
2025-11-03	55.700	55.700	53.400	54.000	50.190	840,491
2025-10-31	52.400	55.300	52.400	54.500	50.655	959,618
2025-10-30	54.500	54.800	53.200	54.600	50.748	1,153,563
2025-10-29	55.400	55.800	53.400	54.500	50.655	519,343
2025-10-28	53.800	55.300	53.400	54.400	50.562	3,283,380
2025-10-27	53.700	55.500	53.100	54.000	50.190	1,450,248
2025-10-24	54.700	56.000	53.400	54.000	50.190	1,819,623
2025-10-23	53.500	56.000	52.800	55.200	51.305	2,746,754
2025-10-22	53.000	53.500	52.100	53.500	49.725	782,794
2025-10-21	51.800	53.000	51.700	52.400	48.703	1,160,142
2025-10-20	48.200	52.000	47.500	52.000	48.331	29,994,650
2025-10-17	48.300	48.300	47.050	47.900	44.520	721,117
2025-10-16	47.700	48.200	47.688	47.900	44.520	681,292
2025-10-15	48.250	48.650	47.528	47.600	44.242	619,389
2025-10-14	48.400	48.600	47.400	48.400	44.985	2,557,688
2025-10-13	47.050	48.600	47.000	47.300	43.963	1,259,780
2025-10-10	48.000	49.300	47.000	47.000	43.684	848,066
2025-10-09	47.700	49.200	47.650	47.800	44.427	1,200,440
2025-10-08	48.600	49.850	48.000	48.000	44.613	1,085,774
2025-10-07	49.600	49.650	48.589	48.850	45.403	499,126
2025-10-06	49.000	49.651	48.891	49.400	45.915	1,058,621
2025-10-03	50.000	50.200	49.000	49.250	45.775	889,236
2025-10-02	50.100	50.600	49.050	49.050	45.589	742,073
2025-10-01	50.500	50.600	50.100	50.100	46.565	529,867
2025-09-30	50.200	50.300	49.150	50.300	46.751	1,616,400
2025-09-29	49.200	50.100	49.100	49.600	46.100	957,919
2025-09-26	49.250	50.100	49.000	49.500	46.007	357,144
2025-09-25	48.750	49.322	48.750	49.200	45.729	757,097
2025-09-24	49.500	49.500	48.965	49.300	45.822	411,314
2025-09-23	49.000	49.350	48.800	49.100	45.636	1,180,977
2025-09-22	49.200	49.266	48.650	48.900	45.450	627,588
2025-09-19	49.000	49.750	49.000	49.500	46.007	923,828
2025-09-18	49.400	50.000	49.172	49.400	45.915	516,598
2025-09-17	49.600	50.000	49.000	49.000	45.543	822,828
2025-09-16	50.300	50.400	48.800	49.500	46.007	1,713,066
2025-09-15	48.350	49.950	47.866	49.700	46.193	1,334,268
2025-09-12	48.400	48.550	48.200	48.400	44.985	1,562,619
2025-09-11	48.500	48.750	47.998	48.100	44.706	639,384
2025-09-10	48.850	48.850	48.000	48.350	44.939	465,995
2025-09-09	48.500	48.850	48.100	48.150	44.753	603,084
2025-09-08	48.750	48.850	48.300	48.500	45.078	330,270
2025-09-05	48.750	48.750	48.365	48.750	45.310	547,763
2025-09-04	48.350	48.896	48.286	48.500	45.078	5,056,949
2025-09-03	47.600	48.229	46.800	48.200	44.799	1,153,776
2025-09-02	48.650	49.000	47.600	47.600	44.242	1,323,772
2025-09-01	49.000	49.320	48.581	48.950	45.496	644,188
2025-08-29	49.500	49.850	49.050	49.050	45.589	733,916
2025-08-28	49.900	50.100	48.964	49.250	45.775	1,368,184
2025-08-27	51.000	51.100	49.800	50.000	46.472	1,109,542
2025-08-26	50.900	51.900	50.400	50.600	47.030	755,131
2025-08-22	50.500	52.000	50.400	51.500	47.866	932,416
2025-08-21	52.600	52.600	50.500	50.600	47.030	1,851,766
2025-08-20	50.800	51.900	50.700	51.000	47.402	743,200
2025-08-19	51.100	51.449	50.800	50.800	47.216	562,799
2025-08-18	52.000	52.000	50.707	51.000	47.402	937,143

← NewerPage 5 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.