Schroder European Real Estate PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 30 |
| 2026-04-23 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,166 |
| 2026-04-22 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-04-21 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 80 |
| 2026-04-20 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 6,668 |
| 2026-04-17 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 5,564 |
| 2026-04-16 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-04-15 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-04-14 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 130 |
| 2026-04-13 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-04-10 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-04-09 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-04-08 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 9,329 |
| 2026-04-07 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.72 | 23 |
| 2026-04-02 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.72 | 1,526 |
| 2026-04-01 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-31 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-30 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 5,415 |
| 2026-03-27 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-26 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-25 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-24 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,608 |
| 2026-03-23 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 5,900 |
| 2026-03-20 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-19 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-18 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-17 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-16 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-13 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-12 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-11 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-10 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 65 |
| 2026-03-09 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2,211 |
| 2026-03-06 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 32,031 |
| 2026-03-05 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-04 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-03-03 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 185 |
| 2026-03-02 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-02-27 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2 |
| 2026-02-26 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-02-25 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-02-24 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 8,503 |
| 2026-02-23 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2,300 |
| 2026-02-20 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-02-19 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 5,744 |
| 2026-02-18 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 113,952 |
| 2026-02-17 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 81,248 |
| 2026-02-16 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 16,662 |
| 2026-02-13 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 4,500 |
| 2026-02-12 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 3,573 |
| 2026-02-11 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 62,299 |
| 2026-02-10 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 45,003 |
| 2026-02-09 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 37,374 |
| 2026-02-06 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 22,687 |
| 2026-02-05 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 14,789 |
| 2026-02-04 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 11,292 |
| 2026-02-03 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 20,993 |
| 2026-02-02 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 7,121 |
| 2026-01-30 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-01-29 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 13,663 |
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.