Schroder European Real Estate Investment Trust Plc (JSE:SCD)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,465.00
+2.00 (0.14%)
At close: Dec 5, 2025
JSE:SCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.14% | 500 |
| Dec 4, 2025 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | - | - |
| Dec 3, 2025 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 7.26% | 169 |
| Dec 2, 2025 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | -6.89% | 186 |
| Dec 1, 2025 | 1,311.00 | 1,465.00 | 1,311.00 | 1,465.00 | 1,465.00 | 0.21% | 8,639 |
| Nov 28, 2025 | 1,385.00 | 1,462.00 | 1,383.00 | 1,462.00 | 1,462.00 | -0.20% | 4,529 |
| Nov 27, 2025 | 1,464.00 | 1,465.00 | 1,464.00 | 1,465.00 | 1,465.00 | 1.60% | 1,040 |
| Nov 26, 2025 | 1,349.00 | 1,442.00 | 1,349.00 | 1,442.00 | 1,442.00 | 1.48% | 2,675 |
| Nov 25, 2025 | 1,300.00 | 1,421.00 | 1,300.00 | 1,421.00 | 1,421.00 | 8.06% | 2,057 |
| Nov 24, 2025 | 1,314.00 | 1,315.00 | 1,314.00 | 1,315.00 | 1,315.00 | 0.08% | 1,775 |
| Nov 21, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | - | - |
| Nov 20, 2025 | 1,417.00 | 1,417.00 | 1,314.00 | 1,314.00 | 1,314.00 | -10.31% | 16,420 |
| Nov 19, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - | - |
| Nov 18, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 3.39% | 505 |
| Nov 17, 2025 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | -3.28% | 750 |
| Nov 14, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.88% | 4,169 |
| Nov 13, 2025 | 1,427.00 | 1,479.00 | 1,427.00 | 1,478.00 | 1,478.00 | -1.40% | 1,743 |
| Nov 12, 2025 | 1,467.00 | 1,500.00 | 1,427.00 | 1,499.00 | 1,499.00 | 2.67% | 26,801 |
| Nov 11, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.48% | 29 |
| Nov 10, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 2,916 |
| Nov 7, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 169 |
| Nov 6, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 190 |
| Nov 5, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | - |
| Nov 4, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 180 |
| Nov 3, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 280 |
| Oct 31, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | - |
| Oct 30, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 3.82% | 111 |
| Oct 29, 2025 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - | - |
| Oct 28, 2025 | 1,467.00 | 1,467.00 | 1,413.00 | 1,413.00 | 1,413.00 | -3.68% | 175 |
| Oct 27, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 169 |
| Oct 24, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | - |
| Oct 23, 2025 | 1,420.00 | 1,467.00 | 1,420.00 | 1,467.00 | 1,467.00 | - | 1,449 |
| Oct 22, 2025 | 1,499.00 | 1,499.00 | 1,467.00 | 1,467.00 | 1,467.00 | - | 4,153 |
| Oct 21, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.20% | 28 |
| Oct 20, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - |
| Oct 17, 2025 | 1,467.00 | 1,500.00 | 1,467.00 | 1,500.00 | 1,500.00 | 0.07% | 655 |
| Oct 16, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | - | - |
| Oct 15, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 2.18% | 169 |
| Oct 14, 2025 | 1,500.00 | 1,500.00 | 1,467.00 | 1,467.00 | 1,467.00 | -2.20% | 277 |
| Oct 13, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.47% | 269 |
| Oct 10, 2025 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 4.92% | 700 |
| Oct 9, 2025 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - | - |
| Oct 8, 2025 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | - | - |
| Oct 7, 2025 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | -9.19% | 72 |
| Oct 6, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - |
| Oct 3, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | - | - |
| Oct 2, 2025 | 1,499.00 | 1,567.00 | 1,499.00 | 1,567.00 | 1,567.00 | 2.42% | 411 |
| Oct 1, 2025 | 1,599.00 | 1,599.00 | 1,500.00 | 1,530.00 | 1,530.00 | - | 3,124 |
| Sep 30, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,499.70 | 0.33% | 322 |
| Sep 29, 2025 | 1,616.00 | 1,616.00 | 1,457.00 | 1,525.00 | 1,494.80 | -5.63% | 4,827 |
| Sep 26, 2025 | 1,584.00 | 1,584.00 | 1,584.00 | 1,616.00 | 1,584.00 | - | - |
| Sep 25, 2025 | 1,490.00 | 1,616.00 | 1,490.00 | 1,616.00 | 1,584.00 | -2.06% | 9,277 |
| Sep 23, 2025 | 1,465.00 | 1,650.00 | 1,465.00 | 1,650.00 | 1,617.33 | 10.00% | 1,984 |
| Sep 22, 2025 | 1,607.00 | 1,609.00 | 1,480.00 | 1,500.00 | 1,470.30 | 1.35% | 63,949 |
| Sep 19, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,450.69 | -10.30% | 1,193 |
| Sep 18, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,617.33 | 1.04% | 10 |
| Sep 17, 2025 | 1,600.67 | 1,600.67 | 1,600.67 | 1,633.00 | 1,600.66 | - | - |
| Sep 16, 2025 | 1,500.00 | 1,633.00 | 1,500.00 | 1,633.00 | 1,600.66 | - | 1,400 |
| Sep 15, 2025 | 1,632.00 | 1,633.00 | 1,570.00 | 1,633.00 | 1,600.66 | 7.43% | 312 |
| Sep 12, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,489.90 | -6.92% | 500 |
| Sep 11, 2025 | 1,610.00 | 1,633.00 | 1,607.00 | 1,633.00 | 1,600.66 | - | 924 |
| Sep 10, 2025 | 1,543.00 | 1,633.00 | 1,543.00 | 1,633.00 | 1,600.66 | - | 5,500 |
| Sep 9, 2025 | 1,616.00 | 1,633.00 | 1,616.00 | 1,633.00 | 1,600.66 | -3.94% | 212 |
| Sep 8, 2025 | 1,666.34 | 1,666.34 | 1,666.34 | 1,700.00 | 1,666.34 | - | - |
| Sep 5, 2025 | 1,666.34 | 1,666.34 | 1,666.34 | 1,700.00 | 1,666.34 | - | - |
| Sep 4, 2025 | 1,554.00 | 1,700.00 | 1,552.00 | 1,700.00 | 1,666.34 | - | 8,104 |
| Sep 3, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,666.34 | 4.04% | 150 |
| Sep 2, 2025 | 1,631.00 | 1,634.00 | 1,631.00 | 1,634.00 | 1,601.65 | -3.88% | 2,418 |
| Sep 1, 2025 | 1,600.00 | 1,700.00 | 1,535.00 | 1,700.00 | 1,666.34 | - | 15,272 |
| Aug 29, 2025 | 1,581.00 | 1,700.00 | 1,581.00 | 1,700.00 | 1,666.34 | - | 4,060 |
| Aug 28, 2025 | 1,600.00 | 1,700.00 | 1,550.00 | 1,700.00 | 1,666.34 | - | 14,591 |
| Aug 27, 2025 | 1,550.00 | 1,700.00 | 1,550.00 | 1,700.00 | 1,666.34 | 9.68% | 10,539 |
| Aug 26, 2025 | 1,544.00 | 1,550.00 | 1,452.00 | 1,550.00 | 1,519.31 | 6.16% | 110,887 |
| Aug 25, 2025 | 1,449.00 | 1,529.00 | 1,400.00 | 1,460.00 | 1,431.09 | -8.81% | 113,674 |
| Aug 22, 2025 | 1,569.30 | 1,569.30 | 1,569.30 | 1,601.00 | 1,569.30 | - | - |
| Aug 21, 2025 | 1,569.30 | 1,569.30 | 1,569.30 | 1,601.00 | 1,569.30 | - | - |
| Aug 20, 2025 | 1,569.30 | 1,569.30 | 1,569.30 | 1,601.00 | 1,569.30 | - | - |
| Aug 19, 2025 | 1,670.00 | 1,670.00 | 1,601.00 | 1,601.00 | 1,569.30 | -3.96% | 1,466 |
| Aug 18, 2025 | 1,633.99 | 1,633.99 | 1,633.99 | 1,667.00 | 1,633.99 | - | - |
| Aug 15, 2025 | 1,633.99 | 1,633.99 | 1,633.99 | 1,667.00 | 1,633.99 | - | - |
| Aug 14, 2025 | 1,633.99 | 1,633.99 | 1,633.99 | 1,667.00 | 1,633.99 | - | - |
| Aug 13, 2025 | 1,590.00 | 1,668.00 | 1,590.00 | 1,667.00 | 1,633.99 | -1.88% | 2,436 |
| Aug 12, 2025 | 1,665.36 | 1,665.36 | 1,665.36 | 1,699.00 | 1,665.36 | - | - |
| Aug 11, 2025 | 1,665.36 | 1,665.36 | 1,665.36 | 1,699.00 | 1,665.36 | - | - |
| Aug 8, 2025 | 1,665.36 | 1,665.36 | 1,665.36 | 1,699.00 | 1,665.36 | - | - |
| Aug 7, 2025 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,665.36 | 6.86% | 134 |
| Aug 6, 2025 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,558.52 | -6.36% | 490 |
| Aug 5, 2025 | 1,659.00 | 1,698.00 | 1,659.00 | 1,698.00 | 1,664.38 | 6.19% | 904 |
| Aug 4, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,567.34 | -4.02% | 1,000 |
| Aug 1, 2025 | 1,633.01 | 1,633.01 | 1,633.01 | 1,666.00 | 1,633.01 | - | - |
| Jul 31, 2025 | 1,633.01 | 1,633.01 | 1,633.01 | 1,666.00 | 1,633.01 | - | - |
| Jul 30, 2025 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,633.01 | 3.93% | 212 |
| Jul 29, 2025 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,571.26 | -5.71% | 25 |
| Jul 28, 2025 | 1,658.00 | 1,700.00 | 1,658.00 | 1,700.00 | 1,666.34 | - | 1,242 |
| Jul 25, 2025 | 1,666.34 | 1,666.34 | 1,666.34 | 1,700.00 | 1,666.34 | - | - |
| Jul 24, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,666.34 | 0.12% | 150,333 |
| Jul 23, 2025 | 1,615.00 | 1,698.00 | 1,615.00 | 1,698.00 | 1,664.38 | -0.12% | 12,566 |
| Jul 22, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,666.34 | - | 8 |
| Jul 21, 2025 | 1,666.34 | 1,666.34 | 1,666.34 | 1,700.00 | 1,666.34 | - | - |
| Jul 18, 2025 | 1,666.34 | 1,666.34 | 1,666.34 | 1,700.00 | 1,666.34 | - | - |