• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.19% Nasdaq Down0.22%

    More On SDR.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Schroders plc (SDR.L)

    -LSE
    3,176.00 Up 39.00(1.24%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 9, 20121,554.001,565.001,538.001,541.00228,2001,428.52
    Oct 8, 20121,536.001,541.001,525.001,532.00183,8001,420.18
    Oct 5, 20121,538.001,547.001,525.001,541.00260,4001,428.52
    Oct 4, 20121,548.001,549.001,528.001,536.00253,5001,423.88
    Oct 3, 20121,508.001,537.001,487.571,537.00347,0001,424.81
    Oct 2, 20121,561.001,561.001,537.001,543.00296,0001,430.37
    Oct 1, 20121,512.001,589.001,512.001,572.00337,4001,457.26
    Sep 28, 20121,546.001,555.001,512.001,518.00316,0001,407.20
    Sep 27, 20121,534.001,541.001,520.001,532.00161,7001,420.18
    Sep 26, 20121,540.001,546.001,518.001,520.00146,1001,409.05
    Sep 25, 20121,549.001,564.001,529.001,555.00165,9001,441.50
    Sep 24, 20121,551.001,559.001,539.001,553.00252,4001,439.64
    Sep 21, 20121,549.001,569.001,544.001,559.00462,2001,445.21
    Sep 20, 20121,543.001,559.001,536.001,545.00222,8001,432.23
    Sep 19, 20121,561.001,564.001,547.001,557.00251,4001,443.35
    Sep 18, 20121,568.001,578.001,551.001,554.00652,5001,440.57
    Sep 17, 20121,568.001,589.001,568.001,583.00319,0001,467.45
    Sep 14, 20121,552.001,573.001,543.001,573.001,034,3001,458.18
    Sep 13, 20121,502.001,522.001,494.001,519.00236,2001,408.13
    Sep 12, 20121,485.001,516.001,475.001,507.00354,2001,397.00
    Sep 11, 20121,507.001,507.001,474.001,482.00302,9001,373.83
    Sep 10, 20121,503.001,516.001,490.001,513.00180,7001,402.56
    Sep 7, 20121,467.001,507.001,467.001,506.00215,7001,396.07
    Sep 6, 20121,425.001,464.001,421.001,464.00238,2001,357.14
    Sep 5, 20121,428.001,429.181,413.001,424.00223,1001,320.06
    Sep 4, 20121,428.001,446.001,425.001,426.00191,4001,321.91
    Sep 3, 20121,414.001,432.001,411.001,432.00119,1001,327.48
    Aug 31, 20121,406.001,435.001,406.001,421.00318,5001,317.28
    Aug 30, 20121,409.001,412.001,401.001,407.00157,4001,304.30
    Aug 29, 20121,419.001,422.001,409.001,410.00174,7001,307.08
    Aug 28, 20121,430.001,430.001,409.001,419.00245,7001,315.42
    Aug 27, 20121,414.001,414.001,414.001,414.0001,310.79
    Aug 24, 20121,421.001,423.971,407.001,414.00143,3001,310.79
    Aug 23, 20121,434.001,436.001,417.351,418.00205,7001,314.50
    Aug 22, 20121,440.001,447.001,415.001,424.00143,2001,320.06
    Aug 21, 20121,447.001,456.001,427.001,448.00205,3001,342.31
    Aug 20, 20121,448.001,451.001,428.001,435.00298,0001,330.26
    Aug 17, 20121,425.001,444.001,425.001,442.00148,9001,336.75
    Aug 16, 20121,418.001,426.001,408.001,420.00206,7001,316.35
    Aug 15, 20121,414.001,418.001,406.001,407.00163,8001,304.30
    Aug 15, 201214.4444 Dividend
    Aug 14, 20121,427.001,427.001,408.001,422.00214,1001,304.82
    Aug 13, 20121,407.001,423.001,403.181,419.00190,6001,302.06
    Aug 10, 20121,392.001,412.001,388.001,407.00194,3001,291.05
    Aug 9, 20121,399.001,401.001,383.001,393.00250,4001,278.21
    Aug 8, 20121,376.001,395.001,374.001,395.00217,2001,280.04
    Aug 7, 20121,363.001,385.001,351.001,383.00311,6001,269.03
    Aug 6, 20121,346.001,373.001,343.001,364.00136,9001,251.60
    Aug 3, 20121,329.001,359.001,316.001,350.00352,4001,238.75
    Aug 2, 20121,282.001,352.001,282.001,302.00413,4001,194.70
    Aug 1, 20121,278.001,300.001,278.001,292.00343,6001,185.53
    Jul 31, 20121,312.001,314.001,283.001,283.00365,9001,177.27
    Jul 30, 20121,294.001,326.001,286.001,320.00233,0001,211.22
    Jul 27, 20121,291.001,293.001,268.001,287.00384,4001,180.94
    Jul 26, 20121,285.001,307.001,265.001,288.00576,1001,181.86
    Jul 25, 20121,261.001,296.001,260.001,287.00285,6001,180.94
    Jul 24, 20121,288.001,291.001,263.001,266.00267,1001,161.67
    Jul 23, 20121,320.001,345.001,274.001,280.00368,0001,174.52
    Jul 20, 20121,361.001,370.001,333.001,339.00414,8001,228.66
    Jul 19, 20121,328.001,373.141,325.001,373.00406,3001,259.85
    Jul 18, 20121,357.001,364.001,323.001,332.00527,8001,222.23
    Jul 17, 20121,337.001,346.001,328.001,334.00304,6001,224.07
    Jul 16, 20121,323.001,344.891,321.001,336.00252,4001,225.90
    Jul 13, 20121,317.001,321.041,303.001,314.00317,1001,205.71
    Jul 12, 20121,317.001,317.001,286.001,304.00383,2001,196.54
    Jul 11, 20121,308.001,333.001,306.001,324.00325,6001,214.89
    Jul 10, 20121,330.001,331.001,308.001,312.00601,0001,203.88
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.