Schroder European Real Estate PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,000 |
| 2026-10-15 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-10-14 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-10-13 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 59 |
| 2026-10-12 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-10-09 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-10-08 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-10-07 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-10-06 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.73 | 4 |
| 2026-10-05 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.73 | 0 |
| 2026-10-02 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.73 | 0 |
| 2026-10-01 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.73 | 13,995 |
| 2026-09-30 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,021 |
| 2026-09-29 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 21 |
| 2026-09-28 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-09-25 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-09-23 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-09-22 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-09-21 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 5 |
| 2026-09-18 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-09-17 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2,105 |
| 2026-09-16 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 25,000 |
| 2026-09-15 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 64,779 |
| 2026-09-14 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-09-11 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 5,000 |
| 2026-09-10 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 249 |
| 2026-09-09 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-09-08 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 18 |
| 2026-09-07 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-09-04 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-09-03 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-09-02 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 137 |
| 2026-09-01 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1 |
| 2026-08-31 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 4,940 |
| 2026-08-28 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-08-27 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-08-26 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 5,294 |
| 2026-08-25 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 5,003 |
| 2026-08-24 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 16,893 |
| 2026-08-21 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-08-20 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-08-19 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 152,432 |
| 2026-08-18 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 123 |
| 2026-08-17 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-08-14 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-08-13 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-08-12 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 25,286 |
| 2026-08-11 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 21 |
| 2026-08-07 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 60,829 |
| 2026-08-06 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 341,603 |
| 2026-08-05 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 15,902 |
| 2026-08-04 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1 |
| 2026-08-03 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 13,351 |
| 2026-07-31 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 41,649 |
| 2026-07-30 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-07-29 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 5,370 |
| 2026-07-28 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 465 |
| 2026-07-27 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-07-24 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 3,552 |
| 2026-07-23 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-01-09 | 0.0159 ZAC |
| 2019-10-03 | 0.0165 ZAC |
| 2019-07-04 | 0.0166 ZAC |
| 2019-01-09 | 29.9145 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.