UK markets closed

Schroders plc (SDR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
370.80-2.60 (-0.70%)
At close: 04:35PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024374.40375.20368.00370.80370.801,246,139
13 Jun 2024383.00383.60373.40373.40373.401,215,559
12 Jun 2024372.80385.00368.60382.20382.201,176,093
11 Jun 2024383.40384.80371.80372.80372.801,101,147
10 Jun 2024380.00387.20378.80381.40381.401,188,209
07 Jun 2024389.80389.80384.30384.80384.801,816,029
06 Jun 2024391.20393.20387.40389.60389.601,547,188
05 Jun 2024396.60399.20389.40390.80390.806,064,614
04 Jun 2024394.60397.00389.60393.80393.802,056,519
03 Jun 2024397.00398.80394.40396.00396.001,838,687
31 May 2024392.20393.40390.00391.80391.8010,283,288
30 May 2024387.20393.40384.80391.80391.802,923,051
29 May 2024392.00395.00389.60389.60389.603,115,818
28 May 2024396.60399.20391.40393.40393.402,284,443
24 May 2024384.60396.00384.60395.00395.002,209,493
23 May 2024383.60391.80383.60391.00391.002,237,288
22 May 2024384.00387.20378.20382.60382.602,757,893
21 May 2024375.80384.80373.45384.80384.803,061,854
20 May 2024370.60373.40368.20370.40370.40910,062
17 May 2024375.20390.00369.20370.00370.001,602,611
16 May 2024376.80378.00371.00374.40374.401,362,891
15 May 2024378.00379.20369.80375.00375.003,775,453
14 May 2024369.20375.60368.60375.60375.601,823,222
13 May 2024372.40374.60369.40369.40369.404,421,243
10 May 2024368.00374.00368.00373.00373.002,052,781
09 May 2024364.80368.20363.60368.00368.002,313,264
08 May 2024361.20366.00360.54366.00366.003,768,896
07 May 2024362.00363.60357.00360.60360.604,253,099
03 May 2024351.60358.40350.00354.80354.805,153,505
02 May 2024348.60357.60346.20348.20348.203,591,286
01 May 2024352.80360.20347.40348.60348.60942,211
30 Apr 2024359.20361.20352.80352.80352.801,981,105
29 Apr 2024355.00359.00353.60358.80358.801,483,528
26 Apr 2024349.20356.80348.60353.40353.402,277,075
25 Apr 2024362.00364.80347.00347.20347.203,797,467
24 Apr 2024374.40381.60366.10367.20367.202,069,793
23 Apr 2024375.40378.88372.00373.60373.601,411,905
22 Apr 2024371.00375.40368.20372.40372.401,391,771
19 Apr 2024364.80368.40362.80366.60366.601,556,283
18 Apr 2024371.20378.60366.60369.00369.001,845,287
17 Apr 2024363.60371.20363.30368.00368.00981,789
16 Apr 2024369.00369.80363.80367.20367.203,312,005
15 Apr 2024376.20379.60373.40375.00375.001,288,342
12 Apr 2024378.40381.00374.40375.00375.002,387,553
11 Apr 2024379.00380.40373.40377.60377.602,279,163
10 Apr 2024380.00381.20370.40375.00375.002,660,059
09 Apr 2024374.00376.40371.60375.00375.002,492,297
08 Apr 2024368.80376.00367.80375.00375.001,379,121
05 Apr 2024369.60372.00366.00368.00368.002,048,239
04 Apr 2024375.20378.60375.20378.00378.001,892,428
03 Apr 2024368.40375.40367.60374.60374.604,277,218
02 Apr 2024375.60381.00370.60370.60370.602,781,136
28 Mar 2024374.20378.20373.40376.60376.602,241,249
27 Mar 2024374.60376.30372.50372.50372.502,394,798
26 Mar 2024377.00377.50373.20375.60375.601,848,291
25 Mar 2024376.50378.50373.30376.70376.702,593,067
22 Mar 2024379.70380.80376.50377.30377.301,193,227
21 Mar 2024370.30379.60369.08378.80378.803,797,677
21 Mar 202415 Dividend
20 Mar 2024380.20381.41377.10379.50364.501,607,869
19 Mar 2024379.20382.80378.60380.50365.462,132,512
18 Mar 2024390.00390.10381.80382.10367.002,476,636
15 Mar 2024385.70392.90384.70390.20374.788,139,097
14 Mar 2024392.70392.70387.00387.50372.182,983,030
13 Mar 2024392.60393.90390.60392.00376.513,233,776
12 Mar 2024394.80395.50390.70392.40376.893,621,978
11 Mar 2024387.00393.00386.40390.00374.583,656,825
08 Mar 2024392.70393.68387.90390.40374.974,139,469
07 Mar 2024392.40397.50389.60393.20377.664,347,312
06 Mar 2024389.90394.40387.70394.40378.812,391,117
05 Mar 2024384.90390.00384.40390.00374.583,789,007
04 Mar 2024386.10393.50383.50385.00369.783,163,557
01 Mar 2024404.50405.60390.00393.70378.142,537,242
29 Feb 2024385.70395.70385.50393.30377.756,337,841
28 Feb 2024388.90390.80381.80384.90369.692,368,685
27 Feb 2024392.30392.30387.30389.70374.302,075,914
26 Feb 2024398.10398.70388.20388.20372.863,021,983
23 Feb 2024404.10405.80397.50397.50381.792,686,349
22 Feb 2024405.00407.70402.00402.90386.982,005,196
21 Feb 2024404.00405.70401.50403.50387.551,042,984
20 Feb 2024404.90404.90400.00402.60386.691,253,792
19 Feb 2024404.20406.90403.00404.40388.422,024,920
16 Feb 2024407.00411.00404.60408.30392.163,320,462
15 Feb 2024403.70405.50399.50403.80387.841,152,821
14 Feb 2024395.80400.10395.70398.50382.752,881,014
13 Feb 2024403.00404.20392.50393.90378.331,205,096
12 Feb 2024401.70405.30400.90404.70388.702,147,225
09 Feb 2024399.50402.00396.70399.80384.005,679,243
08 Feb 2024397.50403.40397.50400.10384.291,153,971
07 Feb 2024402.40405.00395.60399.20383.422,022,911
06 Feb 2024403.80406.70399.50402.50386.591,488,855
05 Feb 2024409.10409.80400.50400.50384.671,432,890
02 Feb 2024405.40409.90402.60405.00388.991,390,487
01 Feb 2024404.40408.40402.40402.60386.691,410,854
31 Jan 2024407.80409.10404.20406.20390.143,100,383
30 Jan 2024413.30413.40404.30406.40390.342,045,321
29 Jan 2024409.00412.30405.30409.20393.032,395,722
26 Jan 2024414.60425.00414.60425.00408.201,702,859
25 Jan 2024417.00418.90413.50417.00400.521,399,604
24 Jan 2024419.40421.60417.90419.20402.631,711,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...