Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

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
2,499.00 Down 6.00(0.24%) 8:22AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 25, 20142,510.002,531.002,499.002,505.00248,0002,505.00
Jul 24, 20142,494.002,516.002,470.002,515.00282,8002,515.00
Jul 23, 20142,487.002,513.002,487.002,491.00351,4002,491.00
Jul 22, 20142,463.002,501.002,459.002,496.00304,8002,496.00
Jul 21, 20142,443.002,467.002,434.002,450.00327,6002,450.00
Jul 18, 20142,446.002,449.002,402.002,435.00421,5002,435.00
Jul 17, 20142,487.002,490.002,454.002,457.00323,6002,457.00
Jul 16, 20142,490.002,503.002,478.002,500.00265,4002,500.00
Jul 15, 20142,529.002,542.002,480.002,480.00318,1002,480.00
Jul 14, 20142,513.002,542.002,508.002,533.00189,5002,533.00
Jul 11, 20142,501.002,523.002,484.002,498.00219,5002,498.00
Jul 10, 20142,490.002,506.002,446.722,489.00329,4002,489.00
Jul 9, 20142,504.002,511.002,466.002,494.00256,0002,494.00
Jul 8, 20142,536.002,551.002,497.002,497.00233,4002,497.00
Jul 7, 20142,535.002,546.002,523.002,528.00143,7002,528.00
Jul 4, 20142,542.002,560.002,535.002,536.00132,6002,536.00
Jul 3, 20142,529.002,557.002,521.002,540.00559,5002,540.00
Jul 2, 20142,550.002,572.002,525.002,533.00216,8002,533.00
Jul 1, 20142,510.002,544.752,497.002,540.00171,9002,540.00
Jun 30, 20142,506.002,517.002,477.002,506.00286,0002,506.00
Jun 27, 20142,510.002,517.002,491.002,507.00147,8002,507.00
Jun 26, 20142,480.002,508.152,478.002,498.00135,0002,498.00
Jun 25, 20142,496.002,501.002,460.002,474.00235,8002,474.00
Jun 24, 20142,554.002,554.002,453.002,504.00489,2002,504.00
Jun 23, 20142,557.002,562.002,517.002,544.00160,1002,544.00
Jun 20, 20142,544.002,565.002,535.002,560.00246,0002,560.00
Jun 19, 20142,554.002,582.002,550.002,550.00263,5002,550.00
Jun 18, 20142,556.002,566.002,531.002,531.00144,2002,531.00
Jun 17, 20142,572.002,591.002,556.002,558.00184,8002,558.00
Jun 16, 20142,567.002,594.002,559.002,567.00333,6002,567.00
Jun 13, 20142,616.002,625.002,541.002,571.00303,0002,571.00
Jun 12, 20142,661.002,661.002,620.002,626.00161,3002,626.00
Jun 11, 20142,668.002,671.002,645.002,651.00182,7002,651.00
Jun 10, 20142,666.002,669.002,647.002,669.00140,9002,669.00
Jun 9, 20142,684.002,684.002,659.002,665.00167,3002,665.00
Jun 6, 20142,620.002,678.002,619.002,674.00302,4002,674.00
Jun 5, 20142,599.002,616.002,583.002,610.00313,5002,610.00
Jun 4, 20142,571.002,595.102,568.002,592.00327,9002,592.00
Jun 3, 20142,584.002,590.002,559.002,574.00249,9002,574.00
Jun 2, 20142,596.002,612.002,566.002,582.00512,6002,582.00
May 30, 20142,623.002,655.002,586.002,586.001,587,0002,586.00
May 29, 20142,610.002,619.002,597.842,616.00225,7002,616.00
May 28, 20142,616.002,618.002,599.002,606.00235,6002,606.00
May 27, 20142,588.002,620.002,570.002,618.00295,7002,618.00
May 26, 20142,571.002,571.002,571.002,571.0002,571.00
May 23, 20142,584.002,584.002,556.722,571.00157,9002,571.00
May 22, 20142,569.002,579.002,543.002,574.00206,4002,574.00
May 21, 20142,519.002,559.132,514.002,559.00297,8002,559.00
May 20, 20142,488.002,525.002,488.002,517.00299,2002,517.00
May 19, 20142,508.002,514.002,477.002,491.00320,0002,491.00
May 16, 20142,600.002,608.002,482.002,501.00748,4002,501.00
May 15, 20142,624.002,711.002,593.002,597.00455,2002,597.00
May 14, 20142,635.002,637.002,611.002,617.00141,6002,617.00
May 13, 20142,617.002,635.002,610.842,627.00137,5002,627.00
May 12, 20142,606.002,619.002,597.002,615.00157,6002,615.00
May 9, 20142,613.002,613.002,591.002,602.00108,9002,602.00
May 8, 20142,596.002,620.002,584.002,620.00236,8002,620.00
May 7, 20142,608.002,622.002,585.002,593.00292,1002,593.00
May 6, 20142,614.002,625.002,599.002,614.00215,3002,614.00
May 5, 20142,613.002,613.002,613.002,613.0002,613.00
May 2, 20142,605.002,613.002,581.002,613.00271,7002,613.00
May 1, 20142,575.002,655.052,575.002,609.00146,3002,609.00
Apr 30, 20142,550.002,594.502,547.002,556.00442,2002,556.00
Apr 29, 20142,544.002,594.572,537.002,558.00284,1002,558.00
Apr 28, 20142,543.002,589.702,533.002,540.00260,4002,540.00
Apr 25, 20142,545.002,582.232,529.002,541.00188,0002,541.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.