Dow Up0.11% Nasdaq Up0.50%

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
2,434.00 Up 8.00(0.33%) 4:09AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 29, 20132,108.002,108.002,108.002,108.0002,038.76
Mar 28, 20132,085.002,114.002,072.002,108.00470,3002,038.76
Mar 28, 201330.00 Dividend
Mar 27, 20132,102.002,123.002,072.002,089.00451,0001,991.37
Mar 26, 20132,166.002,261.002,109.002,130.00523,8002,030.45
Mar 25, 20132,114.002,163.002,086.002,090.00505,5001,992.32
Mar 22, 20132,080.002,107.002,036.002,093.00535,9001,995.18
Mar 21, 20132,131.002,132.002,079.002,081.00364,9001,983.74
Mar 20, 20132,113.002,153.002,108.482,136.00495,7002,036.17
Mar 19, 20132,125.002,132.002,089.002,098.00401,7001,999.95
Mar 18, 20132,111.002,130.002,005.002,125.00494,2002,025.69
Mar 15, 20132,143.002,163.002,127.002,154.00841,2002,053.33
Mar 14, 20132,152.002,152.002,130.002,144.00482,5002,043.80
Mar 13, 20132,164.002,164.002,124.002,134.00297,0002,034.27
Mar 12, 20132,125.002,176.002,118.002,160.00318,1002,059.05
Mar 11, 20132,129.002,136.002,108.002,122.00384,4002,022.83
Mar 8, 20132,124.002,184.002,098.002,128.00670,8002,028.55
Mar 7, 20132,029.002,120.002,029.002,086.00435,8001,988.51
Mar 6, 20132,050.002,069.002,033.002,036.00298,4001,940.85
Mar 5, 20131,999.002,042.001,995.002,032.00248,0001,937.03
Mar 4, 20131,977.001,993.001,959.001,989.00257,9001,896.04
Mar 1, 20132,000.002,012.001,960.001,983.00224,9001,890.32
Feb 28, 20131,986.002,003.001,978.001,992.00396,1001,898.90
Feb 27, 20131,987.001,987.001,936.001,977.00483,6001,884.60
Feb 26, 20132,015.002,018.001,946.941,980.00491,7001,887.46
Feb 25, 20132,021.002,083.642,017.002,044.00449,8001,948.47
Feb 22, 20131,972.002,022.001,972.002,016.00269,6001,921.78
Feb 21, 20132,000.002,011.001,961.001,966.00341,8001,874.12
Feb 20, 20131,977.002,032.001,969.002,008.00293,0001,914.16
Feb 19, 20131,954.001,983.001,952.001,975.00358,4001,882.70
Feb 18, 20131,957.001,967.001,942.101,955.00262,7001,863.63
Feb 15, 20131,977.001,977.001,954.001,956.00237,8001,864.59
Feb 14, 20131,993.001,999.001,965.001,969.00419,9001,876.98
Feb 13, 20131,999.002,010.001,986.001,992.00332,5001,898.90
Feb 12, 20131,969.002,000.001,964.001,994.00273,0001,900.81
Feb 11, 20131,974.001,987.001,967.001,973.00208,5001,880.79
Feb 8, 20132,005.002,005.001,966.001,974.00399,6001,881.75
Feb 7, 20131,999.002,016.001,989.001,999.00456,4001,905.58
Feb 6, 20131,974.002,015.001,961.001,999.00638,2001,905.58
Feb 5, 20131,920.001,951.001,916.001,943.00238,2001,852.19
Feb 4, 20131,969.001,973.001,906.001,913.00347,4001,823.60
Feb 1, 20131,940.001,978.001,940.001,971.00306,2001,878.89
Jan 31, 20131,938.001,953.001,919.001,935.00334,5001,844.57
Jan 30, 20131,946.001,947.001,923.001,938.00203,5001,847.43
Jan 29, 20131,940.001,958.001,922.001,943.00212,5001,852.19
Jan 28, 20131,915.001,942.001,911.001,942.00163,0001,851.24
Jan 25, 20131,909.001,933.001,907.001,916.00300,7001,826.46
Jan 24, 20131,888.001,917.001,879.001,915.00286,5001,825.50
Jan 23, 20131,895.001,898.001,877.001,884.00241,4001,795.95
Jan 22, 20131,916.001,929.001,887.001,892.00365,2001,803.58
Jan 21, 20131,897.001,900.001,879.001,893.00212,7001,804.53
Jan 18, 20131,886.001,906.001,875.001,887.00327,5001,798.81
Jan 17, 20131,868.001,877.001,849.051,877.00235,9001,789.28
Jan 16, 20131,866.001,879.001,859.001,865.00282,8001,777.84
Jan 15, 20131,867.001,880.001,853.081,867.00258,4001,779.75
Jan 14, 20131,849.001,881.001,839.001,868.00398,3001,780.70
Jan 11, 20131,815.001,819.181,785.001,819.00301,3001,733.99
Jan 10, 20131,764.001,782.001,762.001,779.00172,0001,695.86
Jan 9, 20131,765.001,778.001,761.791,765.00178,4001,682.51
Jan 8, 20131,778.001,782.201,759.001,762.00311,4001,679.65
Jan 7, 20131,804.001,804.001,779.001,786.00328,2001,702.53
Jan 4, 20131,758.001,802.181,758.001,802.00232,3001,717.78
Jan 3, 20131,763.001,774.001,757.001,763.00170,9001,680.61
Jan 2, 20131,701.001,763.001,701.001,759.00203,5001,676.79
Jan 1, 20131,686.001,686.001,686.001,686.0001,607.20
Dec 31, 20121,703.001,706.001,676.001,686.0052,8001,607.20
Dec 28, 20121,713.001,716.161,700.001,707.00111,0001,627.22
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.