SDR.L - Schroders plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20193,199.003,252.003,194.003,240.003,240.00342,344
11 Nov 20193,195.003,208.003,147.003,203.003,203.00543,908
08 Nov 20193,223.003,257.003,216.003,234.003,234.00236,183
07 Nov 20193,251.003,269.003,230.003,262.003,262.00378,163
06 Nov 20193,265.003,293.003,232.003,250.003,250.00459,123
05 Nov 20193,134.003,264.003,117.003,253.003,253.00673,766
04 Nov 20193,130.003,148.003,086.003,120.003,120.00480,826
01 Nov 20193,111.003,125.003,092.003,105.003,105.00286,573
31 Oct 20193,117.003,117.003,062.003,095.003,095.00391,697
30 Oct 20193,105.003,127.003,076.003,101.003,101.00249,834
29 Oct 20193,127.003,130.993,080.003,113.003,113.00428,681
28 Oct 20193,107.003,136.183,062.003,124.003,124.00190,941
25 Oct 20193,136.003,142.003,061.003,100.003,100.00321,969
24 Oct 20193,093.003,140.003,084.003,135.003,135.00413,101
23 Oct 20193,068.003,083.003,023.733,080.003,080.00512,825
22 Oct 20193,052.003,100.003,052.003,080.003,080.00310,679
21 Oct 20193,023.003,071.003,018.003,068.003,068.00319,964
18 Oct 20193,007.003,037.002,982.003,022.003,022.00358,833
17 Oct 20193,037.003,049.003,004.003,013.003,013.00528,699
16 Oct 20193,026.003,055.002,985.003,027.003,027.00569,991
15 Oct 20192,935.003,049.002,930.003,046.003,046.00638,441
14 Oct 20192,991.002,991.002,880.002,930.002,930.00483,386
11 Oct 20192,869.002,981.002,869.002,969.002,969.00545,323
10 Oct 20192,866.002,888.002,834.002,888.002,888.00492,183
09 Oct 20192,837.002,872.002,829.002,855.002,855.00370,007
08 Oct 20192,910.002,910.002,838.002,861.002,861.001,421,515
07 Oct 20192,879.002,895.002,850.002,875.002,875.00307,321
04 Oct 20192,892.002,899.002,861.002,884.002,884.00264,602
03 Oct 20192,897.002,913.002,842.002,894.002,894.00443,819
02 Oct 20192,973.002,989.002,898.002,929.002,929.00488,596
01 Oct 20193,131.003,131.002,994.003,011.003,011.00402,000
30 Sep 20193,045.003,084.003,045.003,075.003,075.00624,360
27 Sep 20193,052.003,068.003,012.003,064.003,064.00264,970
26 Sep 20193,015.003,063.003,008.003,029.003,029.00279,700
25 Sep 20193,000.003,003.002,928.003,003.003,003.00306,700
24 Sep 20193,038.003,049.003,005.003,020.003,020.00336,209
23 Sep 20193,124.003,124.003,033.003,042.003,042.00867,894
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
*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