Schroder European Real Estate PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 111 |
| 2025-10-29 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-10-28 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 175 |
| 2025-10-27 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 169 |
| 2025-10-24 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-10-23 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,449 |
| 2025-10-22 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 4,153 |
| 2025-10-21 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 28 |
| 2025-10-20 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-10-17 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 655 |
| 2025-10-16 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-10-15 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 169 |
| 2025-10-14 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 277 |
| 2025-10-13 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 269 |
| 2025-10-10 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 700 |
| 2025-10-09 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-10-08 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-10-07 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 72 |
| 2025-10-06 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-10-03 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-10-02 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 411 |
| 2025-10-01 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 3,124 |
| 2025-09-30 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.70 | 322 |
| 2025-09-29 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.70 | 4,827 |
| 2025-09-26 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,399.70 | 0 |
| 2025-09-25 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 9,277 |
| 2025-09-23 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,984 |
| 2025-09-22 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 63,949 |
| 2025-09-19 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,193 |
| 2025-09-18 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 10 |
| 2025-09-17 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-09-16 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,400 |
| 2025-09-15 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 312 |
| 2025-09-12 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 500 |
| 2025-09-11 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 924 |
| 2025-09-10 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 5,500 |
| 2025-09-09 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 212 |
| 2025-09-08 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-09-05 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-09-04 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 8,104 |
| 2025-09-03 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 150 |
| 2025-09-02 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2,418 |
| 2025-09-01 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 15,272 |
| 2025-08-29 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 4,060 |
| 2025-08-28 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 14,591 |
| 2025-08-27 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 10,539 |
| 2025-08-26 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 110,887 |
| 2025-08-25 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 113,674 |
| 2025-08-22 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-08-21 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-08-20 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-08-19 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 1,466 |
| 2025-08-18 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-08-15 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-08-14 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-08-13 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 2,436 |
| 2025-08-12 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-08-11 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-08-08 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 0 |
| 2025-08-07 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 199,400.00 | 134 |
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.