UK markets closed

Schroders plc (SDR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
384.40+7.40 (+1.96%)
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024377.40385.40377.00384.40384.402,314,547
25 Jul 2024374.60378.40370.60377.00377.001,260,543
24 Jul 2024383.20390.00377.60377.60377.601,305,923
23 Jul 2024389.60391.40385.40387.60387.603,304,152
22 Jul 2024392.20394.00388.60388.60388.601,016,894
19 Jul 2024393.40400.40384.20391.20391.202,077,804
18 Jul 2024392.60400.20391.80395.20395.201,800,768
17 Jul 2024379.60380.40375.00376.80376.801,549,389
16 Jul 2024388.20388.20377.00379.00379.001,278,176
15 Jul 2024382.00383.60378.53382.20382.201,043,145
12 Jul 2024391.40392.20379.40384.20384.201,977,842
11 Jul 2024379.00388.00377.80388.00388.001,566,731
10 Jul 2024370.00378.40368.60376.80376.801,539,773
09 Jul 2024374.80376.80367.40367.40367.401,769,863
08 Jul 2024381.80383.20374.00374.00374.001,385,362
05 Jul 2024380.60388.60379.40381.60381.601,671,350
04 Jul 2024377.60381.00375.40377.40377.401,696,747
03 Jul 2024369.00374.40366.80374.40374.402,851,417
02 Jul 2024360.00367.20357.80365.60365.601,067,767
01 Jul 2024366.80370.20363.40363.40363.401,087,477
28 Jun 2024370.20370.60363.80363.80363.801,522,441
27 Jun 2024368.60371.20367.00367.20367.201,379,679
26 Jun 2024374.20375.20366.00368.80368.801,425,785
25 Jun 2024378.40379.20369.80371.80371.806,195,094
24 Jun 2024373.80380.40373.40378.40378.406,773,670
21 Jun 2024374.00379.20374.00376.40376.404,782,000
20 Jun 2024380.20380.20374.80377.60377.601,756,480
19 Jun 2024378.60379.20373.80374.60374.601,311,409
18 Jun 2024374.80379.60372.40377.60377.601,174,258
17 Jun 2024373.80374.80369.00370.00370.00961,798
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...