U.S. Markets closed

Schroders plc (SDR.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,165.00-4.00 (-0.13%)
At close: 5:07PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20173,169.003,173.003,104.003,165.003,165.00356,763
May 25, 20173,161.003,169.003,133.003,169.003,169.00280,823
May 24, 20173,140.003,149.003,122.003,149.003,149.00259,792
May 23, 20173,118.003,137.003,107.003,132.003,132.00317,561
May 22, 20173,129.003,136.003,116.003,120.003,120.00211,726
May 19, 20173,135.003,135.003,085.003,108.003,108.00515,402
May 18, 20173,144.003,144.003,092.003,125.003,125.00415,324
May 17, 20173,199.003,213.003,131.003,141.003,141.00470,076
May 16, 20173,214.003,239.003,199.003,206.003,206.00532,248
May 15, 20173,228.003,246.003,219.003,230.003,230.00570,502
May 12, 20173,271.003,283.003,224.003,224.003,224.00529,070
May 11, 20173,271.003,284.003,261.003,266.003,266.00338,905
May 10, 20173,249.003,277.003,243.003,277.003,277.00334,037
May 09, 20173,238.003,263.003,227.003,254.003,254.00242,310
May 08, 20173,219.003,240.003,205.003,238.003,238.00283,914
May 05, 20173,210.003,227.003,191.003,220.003,220.00287,506
May 04, 20173,205.003,240.003,193.003,240.003,240.00345,446
May 03, 20173,214.003,219.763,184.003,200.003,200.00235,855
May 02, 20173,185.003,222.003,178.003,222.003,222.00322,111
Apr 28, 20173,209.003,209.003,180.003,187.003,187.00407,810
Apr 27, 20173,183.003,205.003,158.003,205.003,205.00306,653
Apr 26, 20173,150.003,201.003,138.003,198.003,198.00465,275
Apr 25, 20173,145.003,171.003,138.003,155.003,155.00421,703
Apr 24, 20173,124.003,144.003,106.003,142.003,142.00440,110
Apr 21, 20173,063.003,088.003,060.003,069.003,069.00407,428
Apr 20, 20173,054.003,081.003,043.003,073.003,073.00394,284
Apr 19, 20173,068.003,084.003,051.003,062.003,062.00489,035
Apr 18, 20173,112.003,128.003,059.003,059.003,059.00426,477
Apr 13, 20173,100.003,112.003,079.003,112.003,112.00316,815
Apr 12, 20173,152.003,152.003,095.003,105.003,105.00492,599
Apr 11, 20173,119.003,153.003,116.003,136.003,136.00300,530
Apr 10, 20173,118.003,146.003,112.003,130.003,130.00419,706
Apr 07, 20173,086.003,114.003,078.003,114.003,114.00377,812
Apr 06, 20173,059.003,083.003,032.003,082.003,082.00323,182
Apr 05, 20173,077.003,095.003,067.003,083.003,083.00239,689
Apr 04, 20173,049.003,089.003,006.003,086.003,086.00453,556
Apr 03, 20173,035.003,044.003,009.003,037.003,037.00638,401
Mar 31, 20173,029.003,052.003,012.003,030.003,030.00550,486
Mar 30, 20173,049.003,084.133,002.003,040.003,040.00303,679
Mar 30, 201764 Dividend
Mar 29, 20173,085.003,099.003,066.003,094.003,094.00316,027
Mar 28, 20173,057.003,086.003,047.003,081.003,081.00452,744
Mar 27, 20173,065.003,080.003,041.003,062.003,062.00368,692
Mar 24, 20173,096.003,111.003,081.003,084.003,084.00336,508
Mar 23, 20173,093.003,122.693,093.003,108.003,108.00344,453
Mar 22, 20173,080.003,122.003,049.663,103.003,103.00646,241
Mar 21, 20173,163.003,169.003,124.003,129.003,129.00338,286
Mar 20, 20173,145.003,157.003,126.003,156.003,156.00226,521
Mar 17, 20173,161.003,168.003,111.503,148.003,148.00430,142
Mar 16, 20173,135.003,161.003,117.003,155.003,155.00408,817
Mar 15, 20173,127.003,138.003,114.003,121.003,121.00355,659
Mar 14, 20173,143.003,143.003,116.003,127.003,127.00321,566
Mar 13, 20173,126.003,149.003,120.003,137.003,137.00420,075
Mar 10, 20173,137.003,155.003,121.003,128.003,128.00458,269
Mar 09, 20173,140.003,151.003,123.003,140.003,140.00347,338
Mar 08, 20173,125.003,157.003,119.003,141.003,141.00288,105
Mar 07, 20173,135.003,135.003,095.003,127.003,127.00386,584
Mar 06, 20173,083.003,124.003,077.003,119.003,119.00411,623
Mar 03, 20173,047.003,092.003,018.003,071.003,071.00465,617
Mar 02, 20173,183.003,183.003,022.003,050.003,050.00746,499
Mar 01, 20173,060.003,144.003,050.003,126.003,126.00576,630
Feb 28, 20173,044.003,077.003,024.003,073.003,073.00387,207
Feb 27, 20173,033.003,034.002,997.003,026.003,026.00271,058
Feb 24, 20173,034.003,046.003,001.003,008.003,008.00239,586
Feb 23, 20173,035.003,075.003,035.003,046.003,046.00314,993
Feb 22, 20173,056.003,078.003,043.003,049.003,049.00347,995
Feb 21, 20173,084.003,089.003,058.473,060.003,060.00368,494
Feb 20, 20173,069.003,089.003,066.003,078.003,078.00195,767
Feb 17, 20173,049.003,070.003,031.003,069.003,069.00314,139
Feb 16, 20173,061.003,080.003,034.003,045.003,045.00233,864
Feb 15, 20173,070.003,092.003,049.003,062.003,062.00316,781
Feb 14, 20173,073.003,073.003,044.003,069.003,069.00252,631
Feb 13, 20173,036.003,072.003,036.003,065.003,065.00226,858
Feb 10, 20173,041.003,061.003,026.003,041.003,041.00400,843
Feb 09, 20173,010.003,038.003,009.003,028.003,028.00305,145
Feb 08, 20172,981.003,009.002,980.002,992.002,992.00606,283
Feb 07, 20172,943.002,990.002,931.002,986.002,986.00395,008
Feb 06, 20172,954.002,965.002,936.002,937.002,937.00245,003
Feb 03, 20172,935.002,964.302,914.802,958.002,958.00309,736
Feb 02, 20172,937.002,940.002,885.002,920.002,920.00518,753
Feb 01, 20172,957.002,985.002,931.002,942.002,942.00302,301
Jan 31, 20172,909.002,956.002,903.002,934.002,934.00461,612
Jan 30, 20172,899.002,912.002,887.002,901.002,901.00457,156
Jan 27, 20172,939.002,973.422,911.002,923.002,923.00317,638
Jan 26, 20172,963.002,989.002,937.002,947.002,947.00359,684
Jan 25, 20172,995.003,026.002,991.003,006.003,006.00221,811
Jan 24, 20172,995.003,020.002,979.002,989.002,989.00290,695
Jan 23, 20172,971.002,989.002,943.002,981.002,981.00292,383
Jan 20, 20172,997.003,017.002,974.002,987.002,987.00407,128
Jan 19, 20173,013.003,036.002,978.002,982.002,982.00346,208
Jan 18, 20173,048.003,073.003,002.003,020.003,020.00210,624
Jan 17, 20173,033.003,051.003,025.003,033.003,033.00299,906
Jan 16, 20173,031.003,045.003,021.003,035.003,035.00140,600
Jan 13, 20173,017.003,054.002,996.753,047.003,047.00235,861
Jan 12, 20173,034.003,034.002,990.003,008.003,008.00286,811
Jan 11, 20173,035.003,049.003,022.003,035.003,035.00217,600
Jan 10, 20173,030.003,046.002,999.003,037.003,037.00545,080
Jan 09, 20173,014.003,039.003,002.003,032.003,032.00206,741
Jan 06, 20173,008.003,024.002,994.003,019.003,019.00426,337
Jan 05, 20173,015.003,069.003,015.003,021.003,021.00309,209
*Close price adjusted for dividends and splits.
Loading more data...