Schroder European Real Estate PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-01-27 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 4,657 |
| 2026-01-26 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 8,029 |
| 2026-01-23 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-01-22 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-01-21 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-01-20 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 10,346 |
| 2026-01-19 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 10,135 |
| 2026-01-16 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 48,187 |
| 2026-01-15 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-01-14 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 33,859 |
| 2026-01-13 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 10 |
| 2026-01-12 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-01-09 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-01-08 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-01-07 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2026-01-06 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.70 | 121 |
| 2026-01-05 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.70 | 0 |
| 2026-01-02 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.70 | 0 |
| 2025-12-31 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-12-30 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-12-29 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 118 |
| 2025-12-24 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-12-23 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 15,961 |
| 2025-12-22 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 10,464 |
| 2025-12-19 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 137,518 |
| 2025-12-18 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-12-17 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 161,640 |
| 2025-12-15 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 3,168 |
| 2025-12-12 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 269 |
| 2025-12-11 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 5,000 |
| 2025-12-10 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 23,159 |
| 2025-12-09 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 622 |
| 2025-12-08 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-12-05 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 500 |
| 2025-12-04 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-12-03 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 169 |
| 2025-12-02 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 186 |
| 2025-12-01 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 8,639 |
| 2025-11-28 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 4,529 |
| 2025-11-27 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,040 |
| 2025-11-26 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2,675 |
| 2025-11-25 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2,057 |
| 2025-11-24 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,775 |
| 2025-11-21 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-11-20 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 16,420 |
| 2025-11-19 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-11-18 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 505 |
| 2025-11-17 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 750 |
| 2025-11-14 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 4,169 |
| 2025-11-13 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,743 |
| 2025-11-12 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 26,801 |
| 2025-11-11 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 29 |
| 2025-11-10 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2,916 |
| 2025-11-07 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 169 |
| 2025-11-06 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 190 |
| 2025-11-05 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-11-04 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 180 |
| 2025-11-03 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 280 |
| 2025-10-31 | 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.