• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.96% Nasdaq Up1.05%

    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
    2,623.00 Up 42.00(1.63%) 9:37AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 7, 20121,586.001,623.001,565.001,565.00287,2001,419.13
    Nov 6, 20121,573.001,584.001,558.001,583.00121,5001,435.46
    Nov 5, 20121,561.001,572.001,550.001,567.00161,4001,420.95
    Nov 2, 20121,565.001,582.001,558.001,569.00278,1001,422.76
    Nov 1, 20121,526.001,553.001,520.001,552.00146,6001,407.35
    Oct 31, 20121,529.001,541.001,522.001,524.00219,6001,381.95
    Oct 30, 20121,521.001,533.001,508.001,520.00383,6001,378.33
    Oct 29, 20121,528.001,535.001,505.001,527.00135,3001,384.68
    Oct 26, 20121,537.001,540.001,508.001,539.00173,3001,395.56
    Oct 25, 20121,535.001,560.001,531.001,543.00192,7001,399.18
    Oct 24, 20121,539.001,541.001,512.001,528.00341,4001,385.58
    Oct 23, 20121,558.001,564.001,531.001,532.00281,7001,389.21
    Oct 22, 20121,565.001,575.001,552.001,555.00130,8001,410.07
    Oct 19, 20121,570.001,590.001,562.001,563.00264,4001,417.32
    Oct 18, 20121,569.001,585.001,562.001,578.00334,4001,430.92
    Oct 17, 20121,566.001,573.001,558.001,564.00190,7001,418.23
    Oct 16, 20121,544.001,575.001,539.001,570.00409,9001,423.67
    Oct 15, 20121,524.001,541.001,524.001,533.00246,2001,390.12
    Oct 12, 20121,542.001,554.001,531.001,531.00231,4001,388.30
    Oct 11, 20121,525.001,554.001,525.001,548.00179,3001,403.72
    Oct 10, 20121,538.001,547.001,529.001,529.00165,1001,386.49
    Oct 9, 20121,554.001,565.001,538.001,541.00228,2001,397.37
    Oct 8, 20121,536.001,541.001,525.001,532.00183,8001,389.21
    Oct 5, 20121,538.001,547.001,525.001,541.00260,4001,397.37
    Oct 4, 20121,548.001,549.001,528.001,536.00253,5001,392.84
    Oct 3, 20121,508.001,537.001,487.571,537.00347,0001,393.74
    Oct 2, 20121,561.001,561.001,537.001,543.00296,0001,399.18
    Oct 1, 20121,512.001,589.001,512.001,572.00337,4001,425.48
    Sep 28, 20121,546.001,555.001,512.001,518.00316,0001,376.51
    Sep 27, 20121,534.001,541.001,520.001,532.00161,7001,389.21
    Sep 26, 20121,540.001,546.001,518.001,520.00146,1001,378.33
    Sep 25, 20121,549.001,564.001,529.001,555.00165,9001,410.07
    Sep 24, 20121,551.001,559.001,539.001,553.00252,4001,408.25
    Sep 21, 20121,549.001,569.001,544.001,559.00462,2001,413.69
    Sep 20, 20121,543.001,559.001,536.001,545.00222,8001,401.00
    Sep 19, 20121,561.001,564.001,547.001,557.00251,4001,411.88
    Sep 18, 20121,568.001,578.001,551.001,554.00652,5001,409.16
    Sep 17, 20121,568.001,589.001,568.001,583.00319,0001,435.46
    Sep 14, 20121,552.001,573.001,543.001,573.001,034,3001,426.39
    Sep 13, 20121,502.001,522.001,494.001,519.00236,2001,377.42
    Sep 12, 20121,485.001,516.001,475.001,507.00354,2001,366.54
    Sep 11, 20121,507.001,507.001,474.001,482.00302,9001,343.87
    Sep 10, 20121,503.001,516.001,490.001,513.00180,7001,371.98
    Sep 7, 20121,467.001,507.001,467.001,506.00215,7001,365.63
    Sep 6, 20121,425.001,464.001,421.001,464.00238,2001,327.55
    Sep 5, 20121,428.001,429.181,413.001,424.00223,1001,291.28
    Sep 4, 20121,428.001,446.001,425.001,426.00191,4001,293.09
    Sep 3, 20121,414.001,432.001,411.001,432.00119,1001,298.53
    Aug 31, 20121,406.001,435.001,406.001,421.00318,5001,288.56
    Aug 30, 20121,409.001,412.001,401.001,407.00157,4001,275.86
    Aug 29, 20121,419.001,422.001,409.001,410.00174,7001,278.58
    Aug 28, 20121,430.001,430.001,409.001,419.00245,7001,286.74
    Aug 27, 20121,414.001,414.001,414.001,414.0001,282.21
    Aug 24, 20121,421.001,423.971,407.001,414.00143,3001,282.21
    Aug 23, 20121,434.001,436.001,417.351,418.00205,7001,285.83
    Aug 22, 20121,440.001,447.001,415.001,424.00143,2001,291.28
    Aug 21, 20121,447.001,456.001,427.001,448.00205,3001,313.04
    Aug 20, 20121,448.001,451.001,428.001,435.00298,0001,301.25
    Aug 17, 20121,425.001,444.001,425.001,442.00148,9001,307.60
    Aug 16, 20121,418.001,426.001,408.001,420.00206,7001,287.65
    Aug 15, 20121,414.001,418.001,406.001,407.00163,8001,275.86
    Aug 15, 201214.4444 Dividend
    Aug 14, 20121,427.001,427.001,408.001,422.00214,1001,276.36
    Aug 13, 20121,407.001,423.001,403.181,419.00190,6001,273.67
    Aug 10, 20121,392.001,412.001,388.001,407.00194,3001,262.90
    Aug 9, 20121,399.001,401.001,383.001,393.00250,4001,250.33
    Aug 8, 20121,376.001,395.001,374.001,395.00217,2001,252.13
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.