• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.73% Nasdaq Down0.96%

    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
    3,048.00 Up 12.00(0.40%) 6:56AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 7, 20131,999.002,016.001,989.001,999.00456,4001,870.38
    Feb 6, 20131,974.002,015.001,961.001,999.00638,2001,870.38
    Feb 5, 20131,920.001,951.001,916.001,943.00238,2001,817.98
    Feb 4, 20131,969.001,973.001,906.001,913.00347,4001,789.91
    Feb 1, 20131,940.001,978.001,940.001,971.00306,2001,844.18
    Jan 31, 20131,938.001,953.001,919.001,935.00334,5001,810.50
    Jan 30, 20131,946.001,947.001,923.001,938.00203,5001,813.31
    Jan 29, 20131,940.001,958.001,922.001,943.00212,5001,817.98
    Jan 28, 20131,915.001,942.001,911.001,942.00163,0001,817.05
    Jan 25, 20131,909.001,933.001,907.001,916.00300,7001,792.72
    Jan 24, 20131,888.001,917.001,879.001,915.00286,5001,791.78
    Jan 23, 20131,895.001,898.001,877.001,884.00241,4001,762.78
    Jan 22, 20131,916.001,929.001,887.001,892.00365,2001,770.26
    Jan 21, 20131,897.001,900.001,879.001,893.00212,7001,771.20
    Jan 18, 20131,886.001,906.001,875.001,887.00327,5001,765.59
    Jan 17, 20131,868.001,877.001,849.051,877.00235,9001,756.23
    Jan 16, 20131,866.001,879.001,859.001,865.00282,8001,745.00
    Jan 15, 20131,867.001,880.001,853.081,867.00258,4001,746.87
    Jan 14, 20131,849.001,881.001,839.001,868.00398,3001,747.81
    Jan 11, 20131,815.001,819.181,785.001,819.00301,3001,701.96
    Jan 10, 20131,764.001,782.001,762.001,779.00172,0001,664.54
    Jan 9, 20131,765.001,778.001,761.791,765.00178,4001,651.44
    Jan 8, 20131,778.001,782.201,759.001,762.00311,4001,648.63
    Jan 7, 20131,804.001,804.001,779.001,786.00328,2001,671.09
    Jan 4, 20131,758.001,802.181,758.001,802.00232,3001,686.06
    Jan 3, 20131,763.001,774.001,757.001,763.00170,9001,649.56
    Jan 2, 20131,701.001,763.001,701.001,759.00203,5001,645.82
    Jan 1, 20131,686.001,686.001,686.001,686.0001,577.52
    Dec 31, 20121,703.001,706.001,676.001,686.0052,8001,577.52
    Dec 28, 20121,713.001,716.161,700.001,707.00111,0001,597.17
    Dec 27, 20121,710.001,731.001,702.051,711.0079,3001,600.91
    Dec 26, 20121,707.001,707.001,707.001,707.0001,597.17
    Dec 25, 20121,707.001,707.001,707.001,707.0001,597.17
    Dec 24, 20121,709.001,717.001,695.001,707.0024,2001,597.17
    Dec 21, 20121,706.001,708.091,686.001,703.00328,8001,593.43
    Dec 20, 20121,701.001,714.001,684.051,711.00175,6001,600.91
    Dec 19, 20121,683.001,701.171,678.001,701.00141,9001,591.55
    Dec 18, 20121,663.001,676.001,644.001,675.00217,4001,567.23
    Dec 17, 20121,658.001,658.001,635.001,658.00196,7001,551.32
    Dec 14, 20121,650.001,655.381,641.001,647.00168,2001,541.03
    Dec 13, 20121,653.001,653.001,636.001,649.00213,3001,542.90
    Dec 12, 20121,648.001,662.001,641.001,653.00164,0001,546.64
    Dec 11, 20121,632.001,650.001,632.001,643.00109,7001,537.29
    Dec 10, 20121,641.001,649.001,631.001,634.00172,7001,528.87
    Dec 7, 20121,629.001,643.001,623.001,641.00204,9001,535.41
    Dec 6, 20121,631.001,639.001,612.001,630.00178,7001,525.12
    Dec 5, 20121,636.001,642.001,625.001,632.00141,3001,526.99
    Dec 4, 20121,617.001,649.001,617.001,631.00190,2001,526.06
    Dec 3, 20121,630.001,659.001,615.001,621.00235,6001,516.70
    Nov 30, 20121,606.001,606.001,586.001,596.00331,0001,493.31
    Nov 29, 20121,599.001,610.001,588.001,608.00287,1001,504.54
    Nov 28, 20121,580.001,588.001,569.721,588.00154,8001,485.82
    Nov 27, 20121,589.001,605.001,580.001,587.00192,2001,484.89
    Nov 26, 20121,585.001,590.001,575.001,581.00100,3001,479.28
    Nov 23, 20121,568.001,591.001,563.001,589.0077,6001,486.76
    Nov 22, 20121,568.001,581.001,566.001,569.0082,8001,468.05
    Nov 21, 20121,557.001,568.001,551.001,563.00138,0001,462.43
    Nov 20, 20121,547.001,559.001,544.001,558.00166,4001,457.76
    Nov 19, 20121,535.001,559.001,529.001,555.00209,3001,454.95
    Nov 16, 20121,545.001,550.001,518.001,518.00618,7001,420.33
    Nov 15, 20121,547.001,558.001,542.001,546.00332,3001,446.53
    Nov 14, 20121,563.001,566.001,543.001,550.00266,7001,450.27
    Nov 13, 20121,559.001,572.001,549.001,569.00280,1001,468.05
    Nov 12, 20121,564.001,571.001,547.001,564.00214,5001,463.37
    Nov 9, 20121,573.001,574.001,546.001,555.00300,7001,454.95
    Nov 8, 20121,569.001,587.001,563.001,565.00197,8001,464.30
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.