Schroder European Real Estate Investment Trust Plc (JSE:SCD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,315.00
-84.00 (-6.00%)
At close: Aug 19, 2026
JSE:SCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,310.00 | 1,327.00 | 1,281.00 | 1,315.00 | 1,315.00 | -6.00% | 152,432 |
| Aug 18, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.78% | 123 |
| Aug 17, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Aug 14, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Aug 13, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | - |
| Aug 12, 2026 | 1,418.00 | 1,469.00 | 1,400.00 | 1,410.00 | 1,410.00 | -4.60% | 25,286 |
| Aug 11, 2026 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 5.57% | 21 |
| Aug 7, 2026 | 1,449.00 | 1,449.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 60,829 |
| Aug 6, 2026 | 1,450.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,415.00 | -3.87% | 341,603 |
| Aug 5, 2026 | 1,425.00 | 1,472.00 | 1,425.00 | 1,472.00 | 1,472.00 | -0.14% | 15,902 |
| Aug 4, 2026 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 3.08% | 1 |
| Aug 3, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 2.14% | 13,351 |
| Jul 31, 2026 | 1,401.00 | 1,401.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 41,649 |
| Jul 30, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Jul 29, 2026 | 1,400.00 | 1,401.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 5,370 |
| Jul 28, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -4.31% | 465 |
| Jul 27, 2026 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | - | - |
| Jul 24, 2026 | 1,401.00 | 1,463.00 | 1,401.00 | 1,463.00 | 1,463.00 | 0.27% | 3,552 |
| Jul 23, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - | - |
| Jul 22, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 4.21% | 50 |
| Jul 21, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -4.18% | 500,729 |
| Jul 20, 2026 | 1,480.00 | 1,480.00 | 1,459.00 | 1,461.00 | 1,461.00 | -3.88% | 2,009 |
| Jul 17, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Jul 16, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Jul 15, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1.86% | - |
| Jul 14, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,492.28 | -0.07% | 27 |
| Jul 13, 2026 | 1,364.00 | 1,521.00 | 1,364.00 | 1,521.00 | 1,493.26 | 2.36% | 1,004 |
| Jul 10, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,458.90 | - | - |
| Jul 9, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,458.90 | - | - |
| Jul 8, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,458.90 | - | - |
| Jul 7, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,458.90 | - | 27 |
| Jul 6, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,458.90 | - | - |
| Jul 3, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,458.90 | - | - |
| Jul 2, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,458.90 | - | - |
| Jul 1, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,458.90 | - | - |
| Jun 30, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,458.90 | 4.28% | 69 |
| Jun 29, 2026 | 1,426.00 | 1,426.00 | 1,425.00 | 1,425.00 | 1,399.01 | - | 29,832 |
| Jun 26, 2026 | 1,449.00 | 1,449.00 | 1,424.00 | 1,425.00 | 1,399.01 | -1.72% | 69,350 |
| Jun 25, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,423.56 | 5.22% | 300 |
| Jun 24, 2026 | 1,340.00 | 1,450.00 | 1,340.00 | 1,378.00 | 1,352.87 | 4.16% | 69,801 |
| Jun 23, 2026 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,298.87 | -0.30% | 2 |
| Jun 22, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,302.80 | - | - |
| Jun 19, 2026 | 1,275.00 | 1,327.00 | 1,275.00 | 1,327.00 | 1,302.80 | - | 6,233 |
| Jun 18, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,302.80 | - | - |
| Jun 17, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,302.80 | - | - |
| Jun 15, 2026 | 1,326.00 | 1,327.00 | 1,251.00 | 1,327.00 | 1,302.80 | 0.08% | 2,020 |
| Jun 12, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,301.82 | 0.15% | 1,067 |
| Jun 11, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,299.85 | 3.44% | 221 |
| Jun 10, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,256.66 | 2.15% | 1,333 |
| Jun 9, 2026 | 1,310.00 | 1,332.00 | 1,243.00 | 1,253.00 | 1,230.15 | -9.40% | 42,510 |