Schroder European I Inc GBP (0P00000VGX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | - |
| 20 Jun 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
| 19 Jun 2024 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | - |
| 18 Jun 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
| 17 Jun 2024 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | - |
| 14 Jun 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | - |
| 13 Jun 2024 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | - |
| 12 Jun 2024 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | - |
| 11 Jun 2024 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | - |
| 10 Jun 2024 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | - |
| 07 Jun 2024 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | - |
| 06 Jun 2024 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | - |
| 05 Jun 2024 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | - |
| 04 Jun 2024 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | - |
| 03 Jun 2024 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - |
| 31 May 2024 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | - |
| 30 May 2024 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | - |
| 29 May 2024 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | - |
| 28 May 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 24 May 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | - |
| 23 May 2024 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | - |
| 22 May 2024 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | - |
| 21 May 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | - |
| 20 May 2024 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | - |
| 17 May 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | - |
| 16 May 2024 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | - |
| 15 May 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| 14 May 2024 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - |
| 13 May 2024 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | - |
| 10 May 2024 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | - |
| 09 May 2024 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | - |
| 08 May 2024 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | - |
| 07 May 2024 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | - |
| 03 May 2024 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | - |
| 02 May 2024 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | - |
| 01 May 2024 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | - |
| 30 Apr 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - |
| 29 Apr 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
| 26 Apr 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
| 25 Apr 2024 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | - |
| 24 Apr 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - |
| 23 Apr 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - |
| 22 Apr 2024 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | - |
| 19 Apr 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - |
| 18 Apr 2024 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | - |
| 17 Apr 2024 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | - |
| 16 Apr 2024 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | - |
| 15 Apr 2024 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | - |
| 12 Apr 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
| 11 Apr 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
| 10 Apr 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - |
| 09 Apr 2024 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | - |
| 08 Apr 2024 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | - |
| 05 Apr 2024 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | - |
| 04 Apr 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
| 03 Apr 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - |
| 02 Apr 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - |
| 28 Mar 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - |
| 27 Mar 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 26 Mar 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | - |
| 25 Mar 2024 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | - |
| 22 Mar 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | - |
| 21 Mar 2024 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | - |
| 20 Mar 2024 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | - |
| 19 Mar 2024 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | - |
| 18 Mar 2024 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | - |
| 15 Mar 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | - |
| 14 Mar 2024 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | - |
| 13 Mar 2024 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | - |
| 12 Mar 2024 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | - |
| 11 Mar 2024 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | - |
| 08 Mar 2024 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | - |
| 07 Mar 2024 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - |
| 06 Mar 2024 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | - |
| 05 Mar 2024 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | - |
| 04 Mar 2024 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | - |
| 01 Mar 2024 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | - |
| 29 Feb 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
| 28 Feb 2024 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | - |
| 27 Feb 2024 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | - |
| 26 Feb 2024 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | - |
| 23 Feb 2024 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | - |
| 22 Feb 2024 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | - |
| 21 Feb 2024 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | - |
| 20 Feb 2024 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - |
| 19 Feb 2024 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - |
| 16 Feb 2024 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - |
| 15 Feb 2024 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | - |
| 14 Feb 2024 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | - |
| 13 Feb 2024 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | - |
| 12 Feb 2024 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | - |
| 09 Feb 2024 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | - |
| 08 Feb 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - |
| 07 Feb 2024 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | - |
| 06 Feb 2024 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | - |
| 05 Feb 2024 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | - |
| 02 Feb 2024 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | - |
| 01 Feb 2024 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | - |
| 31 Jan 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.