Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

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
2,515.00 Up 24.00(0.96%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 7, 20121,586.001,623.001,565.001,565.00287,2001,507.67
Nov 6, 20121,573.001,584.001,558.001,583.00121,5001,525.02
Nov 5, 20121,561.001,572.001,550.001,567.00161,4001,509.60
Nov 2, 20121,565.001,582.001,558.001,569.00278,1001,511.53
Nov 1, 20121,526.001,553.001,520.001,552.00146,6001,495.15
Oct 31, 20121,529.001,541.001,522.001,524.00219,6001,468.18
Oct 30, 20121,521.001,533.001,508.001,520.00383,6001,464.32
Oct 29, 20121,528.001,535.001,505.001,527.00135,3001,471.07
Oct 26, 20121,537.001,540.001,508.001,539.00173,3001,482.63
Oct 25, 20121,535.001,560.001,531.001,543.00192,7001,486.48
Oct 24, 20121,539.001,541.001,512.001,528.00341,4001,472.03
Oct 23, 20121,558.001,564.001,531.001,532.00281,7001,475.88
Oct 22, 20121,565.001,575.001,552.001,555.00130,8001,498.04
Oct 19, 20121,570.001,590.001,562.001,563.00264,4001,505.75
Oct 18, 20121,569.001,585.001,562.001,578.00334,4001,520.20
Oct 17, 20121,566.001,573.001,558.001,564.00190,7001,506.71
Oct 16, 20121,544.001,575.001,539.001,570.00409,9001,512.49
Oct 15, 20121,524.001,541.001,524.001,533.00246,2001,476.85
Oct 12, 20121,542.001,554.001,531.001,531.00231,4001,474.92
Oct 11, 20121,525.001,554.001,525.001,548.00179,3001,491.30
Oct 10, 20121,538.001,547.001,529.001,529.00165,1001,472.99
Oct 9, 20121,554.001,565.001,538.001,541.00228,2001,484.55
Oct 8, 20121,536.001,541.001,525.001,532.00183,8001,475.88
Oct 5, 20121,538.001,547.001,525.001,541.00260,4001,484.55
Oct 4, 20121,548.001,549.001,528.001,536.00253,5001,479.74
Oct 3, 20121,508.001,537.001,487.571,537.00347,0001,480.70
Oct 2, 20121,561.001,561.001,537.001,543.00296,0001,486.48
Oct 1, 20121,512.001,589.001,512.001,572.00337,4001,514.42
Sep 28, 20121,546.001,555.001,512.001,518.00316,0001,462.40
Sep 27, 20121,534.001,541.001,520.001,532.00161,7001,475.88
Sep 26, 20121,540.001,546.001,518.001,520.00146,1001,464.32
Sep 25, 20121,549.001,564.001,529.001,555.00165,9001,498.04
Sep 24, 20121,551.001,559.001,539.001,553.00252,4001,496.11
Sep 21, 20121,549.001,569.001,544.001,559.00462,2001,501.89
Sep 20, 20121,543.001,559.001,536.001,545.00222,8001,488.41
Sep 19, 20121,561.001,564.001,547.001,557.00251,4001,499.97
Sep 18, 20121,568.001,578.001,551.001,554.00652,5001,497.08
Sep 17, 20121,568.001,589.001,568.001,583.00319,0001,525.02
Sep 14, 20121,552.001,573.001,543.001,573.001,034,3001,515.38
Sep 13, 20121,502.001,522.001,494.001,519.00236,2001,463.36
Sep 12, 20121,485.001,516.001,475.001,507.00354,2001,451.80
Sep 11, 20121,507.001,507.001,474.001,482.00302,9001,427.71
Sep 10, 20121,503.001,516.001,490.001,513.00180,7001,457.58
Sep 7, 20121,467.001,507.001,467.001,506.00215,7001,450.84
Sep 6, 20121,425.001,464.001,421.001,464.00238,2001,410.37
Sep 5, 20121,428.001,429.181,413.001,424.00223,1001,371.84
Sep 4, 20121,428.001,446.001,425.001,426.00191,4001,373.77
Sep 3, 20121,414.001,432.001,411.001,432.00119,1001,379.55
Aug 31, 20121,406.001,435.001,406.001,421.00318,5001,368.95
Aug 30, 20121,409.001,412.001,401.001,407.00157,4001,355.46
Aug 29, 20121,419.001,422.001,409.001,410.00174,7001,358.35
Aug 28, 20121,430.001,430.001,409.001,419.00245,7001,367.02
Aug 27, 20121,414.001,414.001,414.001,414.0001,362.21
Aug 24, 20121,421.001,423.971,407.001,414.00143,3001,362.21
Aug 23, 20121,434.001,436.001,417.351,418.00205,7001,366.06
Aug 22, 20121,440.001,447.001,415.001,424.00143,2001,371.84
Aug 21, 20121,447.001,456.001,427.001,448.00205,3001,394.96
Aug 20, 20121,448.001,451.001,428.001,435.00298,0001,382.44
Aug 17, 20121,425.001,444.001,425.001,442.00148,9001,389.18
Aug 16, 20121,418.001,426.001,408.001,420.00206,7001,367.99
Aug 15, 20121,414.001,418.001,406.001,407.00163,8001,355.46
Aug 15, 201213.00 Dividend
Aug 14, 20121,427.001,427.001,408.001,422.00214,1001,357.39
Aug 13, 20121,407.001,423.001,403.181,419.00190,6001,354.52
Aug 10, 20121,392.001,412.001,388.001,407.00194,3001,343.07
Aug 9, 20121,399.001,401.001,383.001,393.00250,4001,329.71
Aug 8, 20121,376.001,395.001,374.001,395.00217,2001,331.62
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.