Schroder European Real Estate PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 50 |
| 2026-07-21 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 729 |
| 2026-07-20 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2,009 |
| 2026-07-17 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-07-16 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-07-15 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-07-14 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.73 | 27 |
| 2026-07-13 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.73 | 1,004 |
| 2026-07-10 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.73 | 0 |
| 2026-07-09 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.73 | 0 |
| 2026-07-08 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-07-07 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 27 |
| 2026-07-06 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-07-03 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-07-02 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-07-01 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-06-30 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 69 |
| 2026-06-29 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 29,832 |
| 2026-06-26 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 69,350 |
| 2026-06-25 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 300 |
| 2026-06-24 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 69,801 |
| 2026-06-23 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2 |
| 2026-06-22 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-06-19 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 6,233 |
| 2026-06-18 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-06-17 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-06-15 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2,020 |
| 2026-06-12 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,067 |
| 2026-06-11 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 221 |
| 2026-06-10 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,333 |
| 2026-06-09 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 42,510 |
| 2026-06-08 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-06-05 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-06-04 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-06-03 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-06-02 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 3,707 |
| 2026-06-01 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2 |
| 2026-05-29 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2 |
| 2026-05-28 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 3,000 |
| 2026-05-27 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 4,000 |
| 2026-05-26 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 28 |
| 2026-05-25 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-22 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-21 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-20 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-19 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 184 |
| 2026-05-18 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-15 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-14 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-13 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-12 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 41 |
| 2026-05-11 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-08 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-07 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-06 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-05-05 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 47 |
| 2026-05-04 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-04-30 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-04-29 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-04-28 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
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.