SDR.L - Schroders plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 May 20202,955.003,003.002,942.002,955.002,955.00578,291
28 May 20203,029.003,061.812,975.822,995.002,995.00454,567
27 May 20202,922.003,009.002,909.003,006.003,006.00457,312
26 May 20202,902.002,908.002,865.002,896.002,896.00223,827
22 May 20202,819.002,835.002,766.002,826.002,826.00173,720
21 May 20202,827.002,868.002,807.002,826.002,826.00249,921
20 May 20202,826.002,856.202,813.002,821.002,821.00307,237
19 May 20202,836.002,842.002,797.002,840.002,840.00398,872
18 May 20202,725.002,809.002,708.152,793.002,793.00239,995
15 May 20202,768.002,768.002,724.002,725.002,725.00314,024
14 May 20202,771.002,780.402,661.002,700.002,700.00906,918
13 May 20202,796.002,800.002,772.842,793.002,793.00247,496
12 May 20202,780.002,872.002,780.002,828.002,828.00405,874
11 May 20202,800.002,832.002,763.002,779.002,779.00327,772
07 May 20202,659.002,795.002,659.002,791.002,791.00482,894
06 May 20202,700.002,789.002,667.002,711.002,711.00792,734
05 May 20202,664.002,762.002,641.002,680.002,680.00381,360
04 May 20202,565.002,713.502,565.002,636.002,636.00360,538
01 May 20202,601.002,663.002,578.002,630.002,630.00195,788
30 Apr 20202,858.002,889.002,650.002,654.002,654.00472,846
29 Apr 20202,713.002,819.002,695.002,814.002,814.00412,272
28 Apr 20202,580.002,711.002,580.002,696.002,696.00733,441
27 Apr 20202,562.002,607.002,562.002,588.002,588.00220,830
24 Apr 20202,578.002,603.002,516.002,534.002,534.00272,336
23 Apr 20202,582.002,619.002,567.002,578.002,578.00239,599
22 Apr 20202,588.002,626.002,538.002,599.002,599.00265,359
21 Apr 20202,536.002,577.002,517.002,526.002,526.00271,297
20 Apr 20202,597.002,597.002,524.002,575.002,575.00352,395
17 Apr 20202,547.002,591.002,516.002,557.002,557.00511,985
16 Apr 20202,430.002,546.002,430.002,477.002,477.001,241,220
15 Apr 20202,518.002,563.002,410.002,410.002,410.00649,944
14 Apr 20202,713.002,729.002,556.002,588.002,588.00363,249
09 Apr 20202,545.002,705.092,526.002,660.002,660.00752,587
08 Apr 20202,501.002,594.002,487.002,563.002,563.00462,659
07 Apr 20202,436.002,655.002,431.002,563.002,563.00751,974
06 Apr 20202,355.002,426.002,355.002,373.002,373.00395,303
03 Apr 20202,321.002,321.002,277.002,321.002,321.00489,744
02 Apr 20202,395.002,404.002,298.002,331.002,331.00568,097
01 Apr 20202,414.002,438.002,312.002,345.002,345.00680,807
31 Mar 20202,563.002,667.002,391.792,484.002,484.00619,145
30 Mar 20202,524.002,615.002,386.002,520.002,520.00314,059
27 Mar 20202,584.002,617.002,477.002,477.002,477.00725,270
26 Mar 20202,384.002,637.002,316.002,637.002,637.00464,437
26 Mar 202079 Dividend
25 Mar 20202,434.002,506.002,292.992,504.002,425.00606,602
24 Mar 20202,256.002,400.002,221.002,400.002,324.28547,607
23 Mar 20202,238.002,331.002,159.002,197.002,127.691,284,053
20 Mar 20202,650.002,656.002,328.002,350.002,275.861,131,202
19 Mar 20202,570.002,773.002,372.002,555.002,474.391,336,662
18 Mar 20202,237.002,555.002,186.002,555.002,474.391,652,488
17 Mar 20202,224.002,344.002,127.002,342.002,268.111,051,135
16 Mar 20201,745.002,141.001,711.002,130.002,062.801,387,787
13 Mar 20202,192.002,390.002,155.002,227.002,156.742,150,855
12 Mar 20202,192.002,262.002,098.002,098.002,031.811,658,483
11 Mar 20202,375.002,433.002,363.002,419.002,342.682,126,139
10 Mar 20202,331.002,449.002,302.002,361.002,286.51908,339
09 Mar 20201,860.002,416.001,860.002,311.002,238.091,098,953
06 Mar 20202,707.002,735.002,639.002,657.002,573.17791,726
05 Mar 20202,883.002,970.002,728.002,776.002,688.42676,673
04 Mar 20202,949.002,949.002,877.002,884.002,793.01523,011
03 Mar 20202,889.002,957.002,861.002,926.002,833.691,122,655
02 Mar 20202,901.002,933.002,771.002,836.002,746.53557,848
28 Feb 20202,868.002,906.092,804.002,854.002,763.96578,204
27 Feb 20203,039.003,043.002,952.002,976.002,882.11385,258
26 Feb 20203,078.003,105.003,021.003,101.003,003.17279,381
25 Feb 20203,211.003,235.003,119.003,122.003,023.50336,822
24 Feb 20203,290.003,304.003,193.003,196.003,095.17290,627
21 Feb 20203,376.003,389.003,341.003,376.003,269.49333,394
20 Feb 20203,386.003,421.003,378.003,387.003,280.14287,701
19 Feb 20203,389.003,395.003,357.003,395.003,287.89270,115
18 Feb 20203,337.003,384.003,337.003,359.003,253.03165,120
17 Feb 20203,398.003,421.003,376.003,384.003,277.24121,190
14 Feb 20203,387.003,387.003,363.003,381.003,274.33210,091
13 Feb 20203,395.003,416.003,343.003,369.003,262.71260,846
12 Feb 20203,465.003,465.003,362.003,412.003,304.35452,678
11 Feb 20203,431.003,456.003,425.003,443.003,334.38194,325
10 Feb 20203,360.003,422.003,360.003,415.003,307.26220,550
07 Feb 20203,429.003,429.003,357.003,380.003,273.36242,298
06 Feb 20203,390.003,433.003,367.003,382.003,275.30312,313
05 Feb 20203,287.003,372.003,287.003,361.003,254.96341,757
04 Feb 20203,259.003,326.003,259.003,311.003,206.54453,410
03 Feb 20203,181.003,262.003,181.003,234.003,131.97301,698
31 Jan 20203,235.003,261.003,209.003,213.003,111.63836,725
30 Jan 20203,229.003,265.003,195.003,240.003,137.78194,918
29 Jan 20203,229.003,259.003,219.003,239.003,136.81214,684
28 Jan 20203,154.003,238.003,154.003,230.003,128.09191,498
27 Jan 20203,213.003,234.003,176.003,176.003,075.80213,695
24 Jan 20203,181.003,362.003,181.003,265.003,161.99270,161
23 Jan 20203,266.003,273.003,217.003,217.003,115.51211,218
22 Jan 20203,209.003,278.003,209.003,259.003,156.18448,243
21 Jan 20203,232.003,252.003,200.003,252.003,149.40160,593
20 Jan 20203,256.003,290.003,228.003,246.003,143.59162,915
17 Jan 20203,266.003,306.003,266.003,297.003,192.98177,681
16 Jan 20203,293.003,293.003,227.003,262.003,159.09168,477
15 Jan 20203,284.003,284.003,243.003,250.003,147.46166,853
14 Jan 20203,251.003,287.003,251.003,274.003,170.71231,260
13 Jan 20203,247.003,300.003,206.003,260.003,157.15155,494
10 Jan 20203,252.003,290.003,235.003,268.003,164.90191,701
09 Jan 20203,285.003,295.003,259.003,281.003,177.49186,484
08 Jan 20203,225.003,262.003,207.003,249.003,146.50281,955
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more