Dow Up0.05% Nasdaq Down0.18%

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
2,446.00 Down 7.00(0.29%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 5, 20162,455.002,489.002,445.002,446.00265,3002,446.00
May 4, 20162,463.002,477.002,445.002,453.00287,7002,453.00
May 3, 20162,518.002,525.852,468.002,474.00347,7002,474.00
Apr 29, 20162,549.002,567.002,504.002,514.00438,9002,514.00
Apr 28, 20162,561.002,581.002,539.002,568.00368,5002,568.00
Apr 27, 20162,595.002,597.002,567.002,582.00328,5002,582.00
Apr 26, 20162,563.002,583.002,556.002,583.00214,6002,583.00
Apr 25, 20162,568.002,584.002,550.002,558.00257,9002,558.00
Apr 22, 20162,578.002,583.002,560.002,569.00482,4002,569.00
Apr 21, 20162,613.002,620.092,585.002,592.00239,2002,592.00
Apr 20, 20162,610.002,617.002,593.002,613.00242,6002,613.00
Apr 19, 20162,582.002,628.002,574.532,624.00439,9002,624.00
Apr 18, 20162,568.002,586.502,555.002,579.00385,7002,579.00
Apr 15, 20162,603.002,610.002,587.002,587.00291,7002,587.00
Apr 14, 20162,595.002,621.002,585.002,600.00361,5002,600.00
Apr 13, 20162,551.002,584.002,542.002,584.00601,0002,584.00
Apr 12, 20162,511.002,540.002,483.002,540.00386,9002,540.00
Apr 11, 20162,512.002,521.002,486.002,507.00604,2002,507.00
Apr 8, 20162,510.002,528.002,489.002,500.00573,7002,500.00
Apr 7, 20162,597.002,613.002,517.002,524.00247,0002,524.00
Apr 6, 20162,580.002,600.002,571.002,592.00300,4002,592.00
Apr 5, 20162,621.002,625.002,562.002,566.00409,4002,566.00
Apr 4, 20162,620.002,648.002,612.002,641.00294,3002,641.00
Apr 1, 20162,652.002,653.002,595.002,624.00313,6002,624.00
Mar 31, 20162,697.002,705.002,683.002,683.00249,8002,683.00
Mar 30, 20162,677.002,716.002,674.002,710.00258,7002,710.00
Mar 29, 20162,667.002,684.002,636.782,650.00304,1002,650.00
Mar 28, 20162,659.002,659.002,659.002,659.0002,659.00
Mar 24, 20162,648.002,662.002,606.002,659.00433,3002,659.00
Mar 24, 201658.00 Dividend
Mar 23, 20162,720.002,741.002,702.002,715.00402,7002,657.00
Mar 22, 20162,716.002,726.002,678.002,726.00349,3002,667.77
Mar 21, 20162,736.002,756.002,709.002,725.00271,2002,666.79
Mar 18, 20162,728.002,774.002,711.002,750.00329,6002,691.25
Mar 17, 20162,719.002,739.002,679.002,716.00328,6002,657.98
Mar 16, 20162,712.002,727.002,685.002,707.00534,8002,649.17
Mar 15, 20162,688.002,721.002,679.002,709.00261,3002,651.13
Mar 14, 20162,702.002,720.002,669.002,703.00267,3002,645.26
Mar 11, 20162,745.002,748.002,680.002,698.00418,7002,640.36
Mar 10, 20162,692.002,763.002,674.002,699.001,114,7002,641.34
Mar 9, 20162,642.002,702.002,624.002,685.00492,1002,627.64
Mar 8, 20162,635.002,657.002,611.002,639.00420,0002,582.62
Mar 7, 20162,626.002,654.002,551.002,651.00692,6002,594.37
Mar 4, 20162,712.002,718.002,620.002,624.00644,0002,567.94
Mar 3, 20162,781.002,836.002,700.002,738.00523,9002,679.51
Mar 2, 20162,685.002,767.002,685.002,718.00392,4002,659.94
Mar 1, 20162,603.002,687.002,600.002,687.00314,1002,629.60
Feb 29, 20162,597.002,616.002,568.002,616.00315,5002,560.11
Feb 26, 20162,581.002,641.002,581.002,640.00414,9002,583.60
Feb 25, 20162,517.002,561.002,497.002,557.00380,5002,502.38
Feb 24, 20162,492.002,498.002,463.002,473.00459,8002,420.17
Feb 23, 20162,525.002,531.002,483.002,505.00326,4002,451.49
Feb 22, 20162,465.002,516.002,459.002,503.00218,8002,449.53
Feb 19, 20162,487.002,494.002,421.002,460.00356,0002,407.45
Feb 18, 20162,496.002,529.002,473.002,492.00271,2002,438.76
Feb 17, 20162,393.002,498.002,374.002,488.00257,0002,434.85
Feb 16, 20162,436.002,444.002,380.002,389.00360,7002,337.96
Feb 15, 20162,424.002,466.002,423.002,423.00432,1002,371.24
Feb 12, 20162,368.002,397.002,354.002,383.00481,9002,332.09
Feb 11, 20162,403.002,408.002,322.002,342.00363,5002,291.97
Feb 10, 20162,380.002,484.002,368.002,441.00340,0002,388.85
Feb 9, 20162,403.002,427.002,320.002,366.00565,0002,315.46
Feb 8, 20162,567.002,567.002,394.002,405.00471,1002,353.62
Feb 5, 20162,593.002,614.002,544.002,544.00313,8002,489.65
Feb 4, 20162,577.002,604.002,536.002,593.00340,0002,537.61
Feb 3, 20162,615.002,621.002,506.002,541.00454,6002,486.72
Feb 2, 20162,685.002,690.002,610.002,621.00326,9002,565.01
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.