SDR.L - Schroders plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Apr 20202,355.002,426.002,355.002,403.002,403.0042,290
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
07 Jan 20203,315.003,315.003,251.003,266.003,162.96325,485
06 Jan 20203,275.003,306.003,238.003,259.003,156.18324,254
03 Jan 20203,335.003,352.003,308.003,337.003,231.72199,238
02 Jan 20203,350.003,400.003,345.003,389.003,282.08185,303
31 Dec 20193,382.003,382.003,334.003,334.003,228.8153,917
30 Dec 20193,364.003,388.493,338.003,355.003,249.15165,616
27 Dec 20193,385.003,401.003,372.003,392.003,284.98128,937
24 Dec 20193,392.003,402.003,371.003,385.003,278.2042,660
23 Dec 20193,372.003,415.003,330.003,388.003,281.11262,027
20 Dec 20193,389.003,399.003,356.003,360.003,253.99452,969
19 Dec 20193,418.003,418.003,363.003,387.003,280.14614,057
18 Dec 20193,399.003,403.003,357.003,376.003,269.49334,522
17 Dec 20193,371.003,394.003,336.003,379.003,272.39351,405
16 Dec 20193,361.003,432.003,361.003,419.003,311.13315,556
13 Dec 20193,333.003,456.003,301.003,360.003,253.99604,193
12 Dec 20193,214.003,278.003,202.003,266.003,162.96431,334
11 Dec 20193,276.003,276.003,200.003,207.003,105.82338,824
10 Dec 20193,271.003,272.003,205.003,236.003,133.91341,554
09 Dec 20193,210.003,262.003,201.003,256.003,153.27200,798
06 Dec 20193,199.003,235.003,190.003,217.003,115.51246,735
05 Dec 20193,178.003,206.003,168.003,188.003,087.42291,843
04 Dec 20193,157.003,201.003,156.003,201.003,100.01446,501
03 Dec 20193,200.003,239.003,137.003,151.003,051.59427,862
02 Dec 20193,273.003,309.003,216.003,226.003,124.22251,929
29 Nov 20193,296.003,349.003,291.003,299.003,194.92218,132
28 Nov 20193,342.003,345.503,314.003,336.003,230.75123,878
27 Nov 20193,349.003,352.003,309.003,349.003,243.34335,756
26 Nov 20193,313.003,321.003,282.003,310.003,205.57331,113
25 Nov 20193,213.003,289.003,213.003,289.003,185.23192,402
22 Nov 20193,217.003,231.003,196.003,223.003,121.32334,736
21 Nov 20193,169.003,203.003,152.003,189.003,088.39299,253
20 Nov 20193,227.003,228.003,171.003,210.003,108.73932,382
19 Nov 20193,242.003,298.013,222.003,252.003,149.40334,611
18 Nov 20193,244.003,264.003,195.003,209.003,107.76239,111
15 Nov 20193,210.003,243.003,200.003,243.003,140.68408,308
*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