• FirefoxInstall the new Firefox »
  •  Dow Down1.54% Nasdaq Down1.11%

    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
    3,151.00 Down 27.00(0.85%) Mar 6, 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 14, 20121,650.001,655.381,641.001,647.00168,2001,539.49
    Dec 13, 20121,653.001,653.001,636.001,649.00213,3001,541.36
    Dec 12, 20121,648.001,662.001,641.001,653.00164,0001,545.09
    Dec 11, 20121,632.001,650.001,632.001,643.00109,7001,535.75
    Dec 10, 20121,641.001,649.001,631.001,634.00172,7001,527.34
    Dec 7, 20121,629.001,643.001,623.001,641.00204,9001,533.88
    Dec 6, 20121,631.001,639.001,612.001,630.00178,7001,523.60
    Dec 5, 20121,636.001,642.001,625.001,632.00141,3001,525.47
    Dec 4, 20121,617.001,649.001,617.001,631.00190,2001,524.53
    Dec 3, 20121,630.001,659.001,615.001,621.00235,6001,515.18
    Nov 30, 20121,606.001,606.001,586.001,596.00331,0001,491.82
    Nov 29, 20121,599.001,610.001,588.001,608.00287,1001,503.03
    Nov 28, 20121,580.001,588.001,569.721,588.00154,8001,484.34
    Nov 27, 20121,589.001,605.001,580.001,587.00192,2001,483.40
    Nov 26, 20121,585.001,590.001,575.001,581.00100,3001,477.79
    Nov 23, 20121,568.001,591.001,563.001,589.0077,6001,485.27
    Nov 22, 20121,568.001,581.001,566.001,569.0082,8001,466.58
    Nov 21, 20121,557.001,568.001,551.001,563.00138,0001,460.97
    Nov 20, 20121,547.001,559.001,544.001,558.00166,4001,456.30
    Nov 19, 20121,535.001,559.001,529.001,555.00209,3001,453.49
    Nov 16, 20121,545.001,550.001,518.001,518.00618,7001,418.91
    Nov 15, 20121,547.001,558.001,542.001,546.00332,3001,445.08
    Nov 14, 20121,563.001,566.001,543.001,550.00266,7001,448.82
    Nov 13, 20121,559.001,572.001,549.001,569.00280,1001,466.58
    Nov 12, 20121,564.001,571.001,547.001,564.00214,5001,461.90
    Nov 9, 20121,573.001,574.001,546.001,555.00300,7001,453.49
    Nov 8, 20121,569.001,587.001,563.001,565.00197,8001,462.84
    Nov 7, 20121,586.001,623.001,565.001,565.00287,2001,462.84
    Nov 6, 20121,573.001,584.001,558.001,583.00121,5001,479.66
    Nov 5, 20121,561.001,572.001,550.001,567.00161,4001,464.71
    Nov 2, 20121,565.001,582.001,558.001,569.00278,1001,466.58
    Nov 1, 20121,526.001,553.001,520.001,552.00146,6001,450.69
    Oct 31, 20121,529.001,541.001,522.001,524.00219,6001,424.52
    Oct 30, 20121,521.001,533.001,508.001,520.00383,6001,420.78
    Oct 29, 20121,528.001,535.001,505.001,527.00135,3001,427.32
    Oct 26, 20121,537.001,540.001,508.001,539.00173,3001,438.54
    Oct 25, 20121,535.001,560.001,531.001,543.00192,7001,442.28
    Oct 24, 20121,539.001,541.001,512.001,528.00341,4001,428.25
    Oct 23, 20121,558.001,564.001,531.001,532.00281,7001,431.99
    Oct 22, 20121,565.001,575.001,552.001,555.00130,8001,453.49
    Oct 19, 20121,570.001,590.001,562.001,563.00264,4001,460.97
    Oct 18, 20121,569.001,585.001,562.001,578.00334,4001,474.99
    Oct 17, 20121,566.001,573.001,558.001,564.00190,7001,461.90
    Oct 16, 20121,544.001,575.001,539.001,570.00409,9001,467.51
    Oct 15, 20121,524.001,541.001,524.001,533.00246,2001,432.93
    Oct 12, 20121,542.001,554.001,531.001,531.00231,4001,431.06
    Oct 11, 20121,525.001,554.001,525.001,548.00179,3001,446.95
    Oct 10, 20121,538.001,547.001,529.001,529.00165,1001,429.19
    Oct 9, 20121,554.001,565.001,538.001,541.00228,2001,440.41
    Oct 8, 20121,536.001,541.001,525.001,532.00183,8001,431.99
    Oct 5, 20121,538.001,547.001,525.001,541.00260,4001,440.41
    Oct 4, 20121,548.001,549.001,528.001,536.00253,5001,435.73
    Oct 3, 20121,508.001,537.001,487.571,537.00347,0001,436.67
    Oct 2, 20121,561.001,561.001,537.001,543.00296,0001,442.28
    Oct 1, 20121,512.001,589.001,512.001,572.00337,4001,469.38
    Sep 28, 20121,546.001,555.001,512.001,518.00316,0001,418.91
    Sep 27, 20121,534.001,541.001,520.001,532.00161,7001,431.99
    Sep 26, 20121,540.001,546.001,518.001,520.00146,1001,420.78
    Sep 25, 20121,549.001,564.001,529.001,555.00165,9001,453.49
    Sep 24, 20121,551.001,559.001,539.001,553.00252,4001,451.62
    Sep 21, 20121,549.001,569.001,544.001,559.00462,2001,457.23
    Sep 20, 20121,543.001,559.001,536.001,545.00222,8001,444.14
    Sep 19, 20121,561.001,564.001,547.001,557.00251,4001,455.36
    Sep 18, 20121,568.001,578.001,551.001,554.00652,5001,452.56
    Sep 17, 20121,568.001,589.001,568.001,583.00319,0001,479.66
    Sep 14, 20121,552.001,573.001,543.001,573.001,034,3001,470.32
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.