SDR.L - Schroders plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20193,096.003,127.003,088.003,127.003,127.00628,922
19 Sep 20193,101.003,138.003,090.003,122.003,122.00361,606
18 Sep 20193,114.003,127.003,095.003,111.003,111.00473,621
17 Sep 20193,116.003,147.003,108.003,125.003,125.00477,196
16 Sep 20193,145.003,168.003,120.003,147.003,147.00765,469
13 Sep 20193,061.003,189.003,061.003,138.003,138.00414,080
12 Sep 20193,059.003,087.003,039.003,080.003,080.00300,060
11 Sep 20193,004.003,070.002,993.003,045.003,045.00376,088
10 Sep 20192,887.002,998.452,883.002,980.002,980.001,635,914
09 Sep 20192,878.002,889.002,841.002,881.002,881.00204,090
06 Sep 20192,838.002,860.002,831.002,847.002,847.00212,717
05 Sep 20192,822.002,840.002,806.002,833.002,833.00248,273
04 Sep 20192,724.002,814.002,724.002,790.002,790.001,145,137
03 Sep 20192,793.002,793.002,733.002,754.002,754.00538,646
02 Sep 20192,710.002,800.072,710.002,760.002,760.00220,511
30 Aug 20192,724.002,750.002,711.002,730.002,730.00298,663
29 Aug 20192,677.002,749.002,677.002,734.002,734.00400,826
28 Aug 20192,701.002,701.002,654.002,690.002,690.00451,289
27 Aug 20192,629.002,671.002,625.002,671.002,671.00558,881
23 Aug 20192,702.002,713.002,632.002,638.002,638.00346,561
22 Aug 20192,700.002,706.002,665.002,679.002,679.00417,301
22 Aug 201935 Dividend
21 Aug 20192,696.002,758.002,688.002,727.002,692.00251,857
20 Aug 20192,733.002,749.002,673.002,685.002,650.54340,573
19 Aug 20192,722.002,751.002,711.002,725.002,690.03293,752
16 Aug 20192,729.002,729.002,681.002,711.002,676.21256,312
15 Aug 20192,695.002,711.002,650.002,654.002,619.94300,339
14 Aug 20192,753.002,753.002,678.002,705.002,670.28418,334
13 Aug 20192,792.002,794.002,672.002,738.002,702.86681,600
12 Aug 20192,905.002,936.002,787.002,787.002,751.23425,730
09 Aug 20192,914.002,944.002,879.002,892.002,854.88503,565
08 Aug 20192,909.002,935.002,893.002,935.002,897.33358,789
07 Aug 20192,918.002,935.002,869.122,890.002,852.91458,734
06 Aug 20192,878.002,926.002,876.382,894.002,856.86402,329
05 Aug 20193,016.003,016.002,876.002,897.002,859.82607,421
02 Aug 20193,022.003,022.002,962.003,020.002,981.24729,122
01 Aug 20193,030.003,073.002,958.003,047.003,007.89790,734
31 Jul 20193,016.003,038.112,973.002,973.002,934.84633,592
30 Jul 20193,068.003,068.003,027.003,031.002,992.10425,372
29 Jul 20193,013.003,061.002,997.003,052.003,012.83327,639
26 Jul 20192,977.003,009.002,977.003,001.002,962.48275,392
25 Jul 20193,048.003,049.002,979.002,995.002,956.56320,514
24 Jul 20193,006.003,040.003,001.003,018.002,979.27309,165
23 Jul 20192,947.003,013.002,947.002,997.002,958.531,152,610
22 Jul 20192,929.002,978.002,929.002,978.002,939.78274,184
19 Jul 20192,976.002,991.002,916.002,947.002,909.18444,514
18 Jul 20192,994.002,994.002,950.002,968.002,929.91199,041
17 Jul 20193,036.003,050.002,986.002,998.002,959.52219,602
16 Jul 20192,993.003,032.002,993.003,016.002,977.29313,384
15 Jul 20192,912.003,002.002,912.002,982.002,943.73536,648
12 Jul 20192,952.003,000.002,950.002,990.002,951.62244,121
11 Jul 20193,006.003,006.002,947.002,957.002,919.05391,216
10 Jul 20192,991.003,010.002,987.002,987.002,948.66271,959
09 Jul 20193,021.003,021.002,992.002,995.002,956.56285,228
08 Jul 20193,000.003,069.002,986.003,020.002,981.24588,208
05 Jul 20193,150.003,150.003,095.003,102.003,062.19289,333
04 Jul 20193,136.003,158.003,133.003,139.003,098.71213,046
03 Jul 20193,090.003,133.003,077.003,127.003,086.87347,250
02 Jul 20193,088.003,095.003,029.003,083.003,043.43506,090
01 Jul 20193,092.003,117.003,074.003,106.003,066.14436,663
28 Jun 20193,058.003,076.003,030.003,050.003,010.85432,991
27 Jun 20193,004.003,059.003,004.003,051.003,011.84352,128
26 Jun 20193,050.003,056.002,984.003,016.002,977.29927,829
25 Jun 20193,031.003,073.003,030.003,073.003,033.56410,762
24 Jun 20193,060.003,081.003,043.003,063.003,023.69370,355
21 Jun 20193,090.003,111.003,062.003,074.003,034.55763,799
20 Jun 20193,050.003,126.003,050.003,097.003,057.25256,084
19 Jun 20193,023.003,085.003,023.003,052.003,012.83472,925
18 Jun 20192,963.003,043.002,949.003,036.002,997.03628,975
17 Jun 20192,952.002,975.002,938.002,949.002,911.15549,520
14 Jun 20192,941.002,941.002,914.002,929.002,891.41206,388
13 Jun 20192,990.002,994.002,950.002,953.002,915.10314,787
12 Jun 20192,998.002,998.002,968.002,977.002,938.79211,148
11 Jun 20192,993.003,016.002,980.002,996.002,957.55426,009
10 Jun 20192,977.002,991.002,960.002,987.002,948.66177,076
07 Jun 20192,937.002,963.002,930.002,962.002,923.98293,111
06 Jun 20192,913.002,943.002,898.002,925.002,887.46377,123
05 Jun 20192,914.002,945.002,890.002,901.002,863.77340,068
04 Jun 20192,798.002,933.002,796.002,933.002,895.36480,623
03 Jun 20192,889.002,901.002,828.002,844.002,807.501,053,830
31 May 20192,912.002,919.002,876.002,919.002,881.541,288,723
30 May 20192,870.002,947.002,870.002,921.002,883.51960,702
29 May 20192,875.002,893.002,859.002,868.002,831.19486,731
28 May 20192,955.002,970.002,876.002,877.002,840.071,245,224
24 May 20192,988.003,005.002,939.002,940.002,902.27568,111
23 May 20193,046.003,048.002,955.002,955.002,917.07893,485
22 May 20193,073.003,102.003,047.003,059.003,019.74510,097
21 May 20193,047.003,090.003,045.003,073.003,033.56281,437
20 May 20193,072.003,092.003,046.003,058.003,018.75613,994
17 May 20193,094.003,100.003,053.003,093.003,053.30457,771
16 May 20193,049.003,116.003,049.003,115.003,075.02574,572
15 May 20193,051.003,071.003,027.003,069.003,029.61353,945
14 May 20193,008.003,051.003,008.003,051.003,011.84522,372
13 May 20193,066.003,080.003,007.003,007.002,968.41329,559
10 May 20193,081.003,112.003,070.003,076.003,036.52259,470
09 May 20193,098.003,098.003,034.003,058.003,018.75335,035
08 May 20193,083.003,109.003,070.003,099.003,059.23641,032
07 May 20193,137.003,168.003,101.003,104.003,064.16409,657
03 May 20193,154.003,163.003,110.003,162.003,121.42347,193
02 May 20193,136.003,194.003,124.003,158.003,117.47489,503
*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