Schroder European Real Estate Inv Trust (SCD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 65.40 | 66.60 | 63.19 | 63.40 | 63.40 | 204,999 |
| May 03, 2024 | 64.80 | 65.00 | 63.40 | 64.40 | 64.40 | 161,249 |
| May 02, 2024 | 63.40 | 65.00 | 62.72 | 64.00 | 64.00 | 62,402 |
| May 01, 2024 | 63.80 | 64.80 | 62.00 | 63.70 | 63.70 | 135,223 |
| Apr 30, 2024 | 62.60 | 63.50 | 63.50 | 63.80 | 63.80 | 456,882 |
| Apr 29, 2024 | 61.80 | 64.80 | 61.00 | 61.80 | 61.80 | 105,319 |
| Apr 26, 2024 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 38,329 |
| Apr 25, 2024 | 62.00 | 63.00 | 61.40 | 61.40 | 61.40 | 123,761 |
| Apr 24, 2024 | 62.40 | 62.40 | 60.90 | 61.20 | 61.20 | 230,130 |
| Apr 23, 2024 | 62.00 | 63.20 | 61.00 | 62.10 | 62.10 | 257,569 |
| Apr 22, 2024 | 62.00 | 62.20 | 60.46 | 61.40 | 61.40 | 176,456 |
| Apr 19, 2024 | 60.60 | 62.80 | 59.48 | 61.60 | 61.60 | 250,986 |
| Apr 18, 2024 | 62.00 | 63.20 | 61.10 | 62.80 | 62.80 | 183,772 |
| Apr 17, 2024 | 62.80 | 62.80 | 60.34 | 60.40 | 60.40 | 193,011 |
| Apr 16, 2024 | 60.60 | 63.00 | 60.20 | 63.00 | 63.00 | 107,995 |
| Apr 15, 2024 | 60.00 | 63.80 | 60.00 | 60.60 | 60.60 | 129,031 |
| Apr 12, 2024 | 62.20 | 63.80 | 61.20 | 62.00 | 62.00 | 255,075 |
| Apr 11, 2024 | 61.00 | 63.00 | 60.80 | 60.80 | 60.80 | 339,464 |
| Apr 11, 2024 | 0.012624 Dividend | |||||
| Apr 10, 2024 | 64.00 | 64.00 | 61.20 | 61.20 | 61.19 | 275,637 |
| Apr 09, 2024 | 63.40 | 63.80 | 61.00 | 61.50 | 61.49 | 212,415 |
| Apr 08, 2024 | 63.00 | 64.80 | 61.20 | 61.60 | 61.59 | 310,479 |
| Apr 05, 2024 | 61.00 | 62.80 | 60.82 | 61.00 | 60.99 | 188,950 |
| Apr 04, 2024 | 61.20 | 63.00 | 61.41 | 62.10 | 62.09 | 196,988 |
| Apr 03, 2024 | 62.80 | 63.80 | 61.00 | 61.60 | 61.59 | 322,340 |
| Apr 02, 2024 | 61.00 | 64.00 | 60.45 | 62.80 | 62.79 | 384,516 |
| Mar 28, 2024 | 63.05 | 63.60 | 61.20 | 62.00 | 61.99 | 147,554 |
| Mar 27, 2024 | 62.00 | 63.80 | 61.00 | 63.00 | 62.99 | 371,052 |
| Mar 26, 2024 | 62.00 | 64.00 | 60.20 | 62.20 | 62.19 | 509,881 |
| Mar 25, 2024 | 64.00 | 66.00 | 62.00 | 62.00 | 61.99 | 300,543 |
| Mar 22, 2024 | 62.60 | 65.00 | 62.20 | 64.00 | 63.99 | 333,981 |
| Mar 21, 2024 | 65.80 | 65.80 | 62.07 | 62.40 | 62.39 | 254,393 |
| Mar 20, 2024 | 62.00 | 66.00 | 61.60 | 62.00 | 61.99 | 231,487 |
| Mar 19, 2024 | 62.20 | 63.63 | 61.32 | 62.00 | 61.99 | 272,529 |
| Mar 18, 2024 | 66.80 | 66.80 | 62.20 | 62.60 | 62.59 | 40,540 |
| Mar 15, 2024 | 62.40 | 66.60 | 61.65 | 65.00 | 64.99 | 150,424 |
| Mar 14, 2024 | 62.60 | 66.60 | 62.19 | 62.20 | 62.19 | 117,387 |
| Mar 13, 2024 | 62.40 | 66.80 | 62.00 | 62.60 | 62.59 | 176,737 |
| Mar 12, 2024 | 64.20 | 68.80 | 63.00 | 63.00 | 62.99 | 488,145 |
| Mar 11, 2024 | 68.80 | 68.80 | 64.00 | 66.50 | 66.49 | 203,567 |
| Mar 08, 2024 | 64.20 | 67.00 | 64.19 | 64.60 | 64.59 | 155,864 |
| Mar 07, 2024 | 64.00 | 65.60 | 64.00 | 64.00 | 63.99 | 282,417 |
| Mar 06, 2024 | 66.00 | 66.20 | 64.00 | 64.00 | 63.99 | 49,125 |
| Mar 05, 2024 | 65.80 | 66.80 | 65.15 | 65.00 | 64.99 | 111,212 |
| Mar 04, 2024 | 66.00 | 68.00 | 65.74 | 66.00 | 65.99 | 193,246 |
| Mar 01, 2024 | 67.00 | 67.80 | 64.19 | 67.00 | 66.99 | 249,942 |
| Feb 29, 2024 | 65.40 | 67.80 | 64.00 | 67.00 | 66.99 | 94,602 |
| Feb 28, 2024 | 64.20 | 66.60 | 64.20 | 64.20 | 64.19 | 100,600 |
| Feb 27, 2024 | 64.20 | 66.20 | 64.00 | 64.20 | 64.19 | 144,201 |
| Feb 26, 2024 | 65.60 | 67.80 | 64.00 | 65.60 | 65.59 | 203,738 |
| Feb 23, 2024 | 66.00 | 70.00 | 65.40 | 65.60 | 65.59 | 312,802 |
| Feb 22, 2024 | 66.00 | 68.80 | 66.00 | 66.00 | 65.99 | 176,208 |
| Feb 21, 2024 | 66.60 | 68.80 | 66.00 | 66.00 | 65.99 | 78,176 |
| Feb 20, 2024 | 67.00 | 70.60 | 66.20 | 66.20 | 66.19 | 60,076 |
| Feb 19, 2024 | 66.20 | 67.80 | 66.20 | 66.20 | 66.19 | 77,876 |
| Feb 16, 2024 | 67.00 | 70.80 | 66.23 | 66.40 | 66.39 | 92,786 |
| Feb 15, 2024 | 67.00 | 70.00 | 66.60 | 70.00 | 69.99 | 109,513 |
| Feb 14, 2024 | 67.00 | 69.43 | 66.61 | 67.00 | 66.99 | 170,275 |
| Feb 13, 2024 | 68.00 | 69.00 | 66.55 | 68.00 | 67.99 | 95,181 |
| Feb 12, 2024 | 67.80 | 69.00 | 66.59 | 67.80 | 67.79 | 108,234 |
| Feb 09, 2024 | 67.20 | 69.40 | 66.85 | 67.20 | 67.19 | 128,800 |
| Feb 08, 2024 | 68.20 | 68.95 | 67.60 | 67.60 | 67.59 | 142,963 |
| Feb 07, 2024 | 68.60 | 70.80 | 67.67 | 69.40 | 69.39 | 134,564 |
| Feb 06, 2024 | 68.80 | 69.49 | 68.00 | 68.00 | 67.99 | 85,782 |
| Feb 05, 2024 | 70.60 | 70.60 | 68.80 | 68.80 | 68.79 | 128,428 |
| Feb 02, 2024 | 69.00 | 69.44 | 68.40 | 68.40 | 68.39 | 117,177 |
| Feb 01, 2024 | 69.40 | 70.00 | 68.00 | 68.00 | 67.99 | 265,839 |
| Jan 31, 2024 | 68.40 | 69.60 | 68.16 | 68.80 | 68.79 | 56,306 |
| Jan 30, 2024 | 70.60 | 70.60 | 68.32 | 68.80 | 68.79 | 277,656 |
| Jan 29, 2024 | 68.20 | 70.40 | 68.00 | 68.00 | 67.99 | 215,608 |
| Jan 26, 2024 | 69.00 | 70.80 | 64.40 | 67.60 | 67.59 | 240,474 |
| Jan 25, 2024 | 69.40 | 70.00 | 68.76 | 69.40 | 69.39 | 52,055 |
| Jan 24, 2024 | 70.00 | 70.84 | 68.62 | 69.50 | 69.49 | 88,318 |
| Jan 23, 2024 | 69.80 | 70.40 | 69.49 | 70.40 | 70.39 | 27,921 |
| Jan 22, 2024 | 69.20 | 69.80 | 67.40 | 69.80 | 69.79 | 268,211 |
| Jan 19, 2024 | 68.00 | 70.80 | 67.20 | 69.20 | 69.19 | 437,850 |
| Jan 18, 2024 | 68.20 | 70.00 | 68.00 | 68.00 | 67.99 | 155,457 |
| Jan 17, 2024 | 68.00 | 69.47 | 67.61 | 69.00 | 68.99 | 90,196 |
| Jan 16, 2024 | 68.80 | 70.80 | 67.40 | 68.00 | 67.99 | 245,425 |
| Jan 15, 2024 | 68.74 | 71.20 | 68.00 | 68.00 | 67.99 | 154,017 |
| Jan 12, 2024 | 67.00 | 71.00 | 67.00 | 67.40 | 67.39 | 52,118 |
| Jan 11, 2024 | 67.40 | 70.57 | 67.40 | 67.40 | 67.39 | 78,798 |
| Jan 10, 2024 | 68.20 | 71.14 | 66.80 | 68.00 | 67.99 | 615,341 |
| Jan 09, 2024 | 70.20 | 70.60 | 69.40 | 69.40 | 69.39 | 148,284 |
| Jan 08, 2024 | 69.00 | 70.40 | 68.50 | 69.80 | 69.79 | 212,490 |
| Jan 05, 2024 | 69.00 | 70.49 | 68.00 | 68.40 | 68.39 | 108,031 |
| Jan 04, 2024 | 68.53 | 70.80 | 68.53 | 69.20 | 69.19 | 176,016 |
| Jan 03, 2024 | 69.00 | 71.17 | 67.00 | 67.80 | 67.79 | 393,991 |
| Jan 02, 2024 | 70.00 | 71.97 | 68.00 | 69.90 | 69.89 | 134,749 |
| Dec 29, 2023 | 69.40 | 70.20 | 66.80 | 69.00 | 68.99 | 27,557 |
| Dec 28, 2023 | 66.20 | 71.80 | 66.00 | 67.00 | 66.99 | 68,734 |
| Dec 28, 2023 | 1.28198 Dividend | |||||
| Dec 27, 2023 | 68.20 | 71.80 | 66.20 | 71.80 | 70.50 | 102,733 |
| Dec 22, 2023 | 70.60 | 72.20 | 68.04 | 72.20 | 70.90 | 174,453 |
| Dec 21, 2023 | 71.00 | 71.00 | 67.40 | 70.60 | 69.33 | 96,413 |
| Dec 20, 2023 | 72.00 | 72.00 | 69.36 | 70.40 | 69.13 | 211,348 |
| Dec 19, 2023 | 69.80 | 69.80 | 67.62 | 69.00 | 67.75 | 246,254 |
| Dec 18, 2023 | 69.00 | 71.00 | 68.16 | 71.00 | 69.72 | 270,029 |
| Dec 15, 2023 | 69.80 | 70.00 | 66.79 | 70.00 | 68.74 | 186,277 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.