UK Markets open in 4 hrs 22 mins

Schroders plc (SDR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,692.00+35.00 (+0.96%)
At close: 4:44PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021------
02 Aug 2021------
30 Jul 20213,645.003,677.003,612.003,657.003,657.00281,212
29 Jul 20213,650.003,710.003,617.003,693.003,693.00178,619
28 Jul 20213,667.003,690.003,653.003,660.003,660.00160,346
27 Jul 20213,648.003,673.983,612.003,662.003,662.00121,272
26 Jul 20213,641.003,679.003,641.003,656.003,656.0089,645
23 Jul 20213,650.003,677.003,632.003,673.003,673.00138,705
22 Jul 20213,623.003,672.003,610.003,620.003,620.00184,742
21 Jul 20213,518.003,612.003,518.003,611.003,611.00143,185
20 Jul 20213,518.003,528.003,467.003,506.003,506.00212,392
19 Jul 20213,496.003,552.003,462.003,471.003,471.00146,513
16 Jul 20213,611.003,616.003,550.003,560.003,560.00142,250
15 Jul 20213,595.003,648.003,577.003,595.003,595.00224,752
14 Jul 20213,617.003,650.003,606.003,631.003,631.00147,333
13 Jul 202135.6436.6935.6436.5836.58285,729
12 Jul 20213,602.003,650.003,578.003,637.003,637.00192,183
09 Jul 20213,506.003,594.003,502.003,594.003,594.00212,900
08 Jul 20213,541.003,548.003,472.153,495.003,495.00269,823
07 Jul 20213,530.003,574.003,527.003,574.003,574.00213,097
06 Jul 20213,493.003,531.003,493.003,517.003,517.00119,375
05 Jul 20213,480.003,533.003,473.003,533.003,533.00194,032
02 Jul 20213,492.003,534.003,477.003,477.003,477.00223,213
01 Jul 20213,496.003,553.003,491.003,521.003,521.00177,327
30 Jun 20213,544.003,552.003,498.003,513.003,513.00222,151
29 Jun 20213,500.003,566.003,500.003,550.003,550.00163,247
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20213,579.003,584.003,498.003,549.003,549.00324,603
18 Jun 20213,616.003,662.073,548.003,560.003,560.00436,507
17 Jun 20213,626.003,638.003,602.003,620.003,620.00149,026
16 Jun 20213,618.003,674.003,610.003,646.003,646.00276,785
15 Jun 20213,620.003,620.003,574.003,604.003,604.00171,193
14 Jun 20213,581.003,581.003,535.003,571.003,571.00166,635
11 Jun 20213,530.003,550.003,507.003,550.003,550.00204,745
10 Jun 20213,556.003,585.003,529.003,534.003,534.00138,802
09 Jun 20213,639.003,640.003,558.003,558.003,558.00189,805
08 Jun 20213,582.003,674.003,572.003,653.003,653.00374,889
07 Jun 20213,615.003,626.003,563.003,572.003,572.00146,051
04 Jun 20213,572.003,600.003,556.003,583.003,583.00211,667
03 Jun 20213,578.003,594.003,557.003,589.003,589.00198,288
02 Jun 20213,564.003,601.003,541.003,576.003,576.00175,091
01 Jun 20213,557.003,594.003,548.003,572.003,572.00171,834
28 May 20213,563.003,600.003,556.003,557.003,557.00206,595
27 May 20213,541.003,555.003,522.003,543.003,543.00470,701
26 May 20213,586.003,586.003,497.003,539.003,539.00384,140
25 May 20213,571.003,588.003,559.003,575.003,575.00406,750
24 May 20213,570.003,586.383,561.003,565.003,565.00225,418
21 May 20213,562.003,565.003,528.003,556.003,556.00216,346
20 May 20213,546.003,561.003,520.003,560.003,560.00575,180
19 May 20213,533.003,541.003,470.003,502.003,502.00932,199
18 May 20213,577.003,577.003,536.003,552.003,552.00321,572
17 May 20213,517.003,567.003,513.003,535.003,535.00460,296
14 May 20213,526.003,562.003,500.003,541.003,541.00224,644
13 May 20213,480.003,517.243,403.003,482.003,482.00251,567
12 May 20213,487.003,543.003,487.003,513.003,513.00261,307
11 May 20213,547.003,567.003,488.003,509.003,509.00485,722
10 May 20213,619.003,623.003,587.003,598.003,598.00500,873
07 May 20213,636.003,661.003,600.003,611.003,611.00207,050
06 May 20213,580.003,630.003,577.003,617.003,617.00175,146
05 May 20213,540.003,591.003,539.003,580.003,580.00169,318
04 May 20213,628.003,656.003,535.003,537.003,537.00253,342
30 Apr 20213,570.003,644.003,568.003,608.003,608.00257,030
29 Apr 20213,490.003,604.003,490.003,575.003,575.00777,291
28 Apr 20213,538.003,580.003,538.003,561.003,561.00210,565
27 Apr 20213,528.003,556.003,516.003,554.003,554.00212,072
26 Apr 20213,518.003,564.003,514.003,552.003,552.00156,854
23 Apr 20213,562.003,562.003,499.003,539.003,539.00171,835
22 Apr 20213,550.003,550.003,508.003,530.003,530.00143,132
21 Apr 20213,589.003,589.003,518.003,529.003,529.00221,501
20 Apr 20213,694.003,694.003,567.003,567.003,567.00178,317
19 Apr 20213,610.003,666.003,608.003,642.003,642.00166,957
16 Apr 20213,569.003,621.003,569.003,621.003,621.00233,825
15 Apr 20213,596.003,611.003,572.003,593.003,593.00149,611
14 Apr 20213,638.003,642.003,567.003,583.003,583.00158,629
13 Apr 20213,621.003,667.003,588.003,603.003,603.00236,019
12 Apr 20213,628.003,650.003,614.003,643.003,643.00216,184
09 Apr 20213,682.003,688.003,606.003,626.003,626.00458,135
08 Apr 20213,615.003,682.003,597.003,665.003,665.00374,348
07 Apr 20213,576.003,605.003,546.003,605.003,605.00275,329
06 Apr 20213,591.003,621.003,572.003,572.003,572.00358,614
01 Apr 20213,530.003,574.003,507.003,547.003,547.00375,590
31 Mar 20213,429.003,516.003,429.003,500.003,500.00343,208
30 Mar 20213,431.003,471.003,407.003,445.003,445.00725,445
29 Mar 20213,457.003,481.173,414.003,416.003,416.00166,991
26 Mar 20213,482.003,486.003,442.003,455.003,455.00275,792
25 Mar 20213,470.003,491.003,403.003,448.003,448.00392,498
25 Mar 202179 Dividend
24 Mar 20213,487.003,559.003,482.003,545.003,466.00210,279
23 Mar 20213,493.003,535.003,490.003,514.003,435.69191,147
22 Mar 20213,485.003,538.003,464.003,521.003,442.53192,972
19 Mar 20213,482.003,519.003,463.003,495.003,417.11929,913
18 Mar 20213,455.003,534.003,446.003,534.003,455.25228,646
17 Mar 20213,505.003,514.003,436.003,446.003,369.21247,055
16 Mar 20213,390.003,514.003,381.003,472.003,394.63427,784
15 Mar 20213,410.003,433.003,369.003,381.003,305.65307,741
12 Mar 20213,356.003,421.003,334.003,415.003,338.90348,220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...