SDR.L - Schroders plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 25, 20183,377.003,391.003,365.003,370.003,370.00359,483
May 24, 20183,426.003,427.003,348.003,348.003,348.00726,772
May 23, 20183,490.003,506.003,417.003,422.003,422.00651,592
May 22, 20183,480.003,511.003,474.003,488.003,488.00330,061
May 21, 20183,469.003,487.003,449.003,475.003,475.00609,530
May 18, 20183,452.003,473.003,435.003,442.003,442.00459,799
May 17, 20183,430.003,459.003,423.003,449.003,449.00275,206
May 16, 20183,441.003,441.003,405.003,426.003,426.00459,402
May 15, 20183,413.003,438.003,409.003,432.003,432.00523,523
May 14, 20183,470.003,476.003,402.003,411.003,411.00324,355
May 11, 20183,429.003,450.003,428.003,446.003,446.00653,796
May 10, 20183,380.003,423.003,371.003,422.003,422.00442,557
May 09, 20183,390.003,421.003,372.003,417.003,417.00446,933
May 08, 20183,348.003,394.003,347.003,390.003,390.00640,465
May 04, 2018------
May 03, 20183,357.003,366.003,327.003,330.003,330.00496,731
May 02, 20183,333.003,365.003,330.003,356.003,356.00657,595
May 01, 20183,287.003,341.003,287.003,331.003,331.00279,420
Apr 30, 20183,302.003,313.003,291.003,301.003,301.00359,470
Apr 27, 20183,257.003,289.003,247.003,289.003,289.00514,205
Apr 26, 20183,236.003,277.003,227.003,255.003,255.00653,707
Apr 25, 20183,239.003,267.003,234.003,244.003,244.00914,716
Apr 24, 20183,278.003,290.003,249.003,263.003,263.00483,881
Apr 23, 20183,286.003,297.003,262.003,275.003,275.00623,285
Apr 20, 20183,263.003,287.003,263.003,283.003,283.00546,332
Apr 19, 20183,228.003,266.003,227.003,257.003,257.00354,234
Apr 18, 20183,250.003,256.003,214.003,233.003,233.00522,822
Apr 17, 20183,258.003,265.003,244.003,249.003,249.00559,933
Apr 16, 20183,273.003,273.003,251.003,255.003,255.00782,785
Apr 13, 20183,235.003,276.003,216.003,265.003,265.00737,498
Apr 12, 20183,194.003,244.003,194.003,225.003,225.00631,142
Apr 11, 20183,183.003,234.003,183.003,199.003,199.001,128,067
Apr 10, 20183,164.003,196.003,146.003,195.003,195.00662,784
Apr 09, 20183,172.003,172.003,140.003,170.003,170.00424,740
Apr 06, 20183,187.003,191.003,151.003,156.003,156.00368,416
Apr 05, 20183,203.003,217.003,189.003,203.003,203.00617,738
Apr 04, 20183,155.003,170.003,115.003,151.003,151.00563,891
Apr 03, 20183,147.003,190.003,136.003,164.003,164.00388,441
Mar 29, 20183,177.003,226.003,177.003,192.003,192.00440,446
Mar 28, 20183,168.003,195.003,137.003,187.003,187.00500,722
Mar 27, 20183,219.003,248.003,200.003,208.003,208.00300,643
Mar 26, 20183,230.003,230.003,171.003,182.003,182.00276,138
Mar 23, 20183,226.003,235.003,184.003,218.003,218.00564,528
Mar 22, 20183,298.003,321.003,246.003,259.003,259.00667,060
Mar 22, 201879 Dividend
Mar 21, 20183,403.003,403.003,355.003,386.003,307.00513,375
Mar 20, 20183,410.003,426.003,384.003,405.003,325.56570,254
Mar 19, 20183,411.003,430.003,389.003,389.003,309.93726,055
Mar 16, 20183,410.003,435.003,405.003,410.003,330.44670,706
Mar 15, 20183,388.003,419.003,374.003,410.003,330.44527,103
Mar 14, 20183,401.003,435.003,394.003,394.003,314.81584,706
Mar 13, 20183,439.003,441.003,408.003,413.003,333.373,084,377
Mar 12, 20183,414.003,445.003,408.003,445.003,364.621,711,224
Mar 09, 20183,367.003,404.003,340.003,404.003,324.581,554,608
Mar 08, 20183,351.003,383.003,350.003,375.003,296.26467,462
Mar 07, 20183,357.003,364.003,323.003,353.003,274.77609,878
Mar 06, 20183,396.003,418.003,367.003,370.003,291.37286,412
Mar 05, 20183,357.003,378.003,343.003,368.003,289.42495,035
Mar 02, 20183,357.003,378.003,338.003,347.003,268.91878,119
Mar 01, 20183,529.003,663.003,383.003,385.003,306.021,121,346
Feb 28, 20183,455.003,488.003,449.003,449.003,368.53587,924
Feb 27, 20183,464.003,491.003,454.003,471.003,390.02484,030
Feb 26, 20183,434.003,452.003,417.003,450.003,369.51312,483
Feb 23, 20183,465.003,465.003,420.003,427.003,347.04401,382
Feb 22, 20183,450.003,470.003,431.003,455.003,374.39500,179
Feb 21, 20183,456.003,486.003,442.003,480.003,398.81430,509
Feb 20, 20183,428.003,489.003,418.003,477.003,395.88429,303
Feb 19, 20183,425.003,429.003,399.003,410.003,330.44249,054
Feb 16, 20183,396.003,431.003,388.003,416.003,336.30527,984
Feb 15, 20183,389.003,420.003,357.003,375.003,296.26573,533
Feb 14, 20183,392.003,404.003,332.003,360.003,281.61637,484
Feb 13, 20183,389.003,405.003,349.003,349.003,270.86369,375
Feb 12, 20183,400.003,432.003,385.003,395.003,315.79504,021
Feb 09, 20183,409.003,418.003,341.003,350.003,271.84659,152
Feb 08, 20183,539.003,560.003,414.003,423.003,343.14663,291
Feb 07, 20183,489.003,574.003,457.003,555.003,472.06852,926
Feb 06, 20183,548.003,554.003,451.003,451.003,370.481,043,096
Feb 05, 20183,681.003,681.003,585.003,635.003,550.19582,628
Feb 02, 20183,714.003,732.003,692.003,701.003,614.65448,162
Feb 01, 20183,732.003,767.003,707.003,712.003,625.39792,989
Jan 31, 20183,747.003,747.003,706.003,720.003,633.21577,199
Jan 30, 20183,766.003,769.003,717.003,718.003,631.25506,606
Jan 29, 20183,720.003,784.003,720.003,773.003,684.97402,129
Jan 26, 20183,689.003,734.003,682.003,719.003,632.23456,041
Jan 25, 20183,663.003,684.003,652.003,671.003,585.35274,692
Jan 24, 20183,686.003,701.003,661.003,662.003,576.56336,559
Jan 23, 20183,710.003,710.003,686.003,692.003,605.86259,681
Jan 22, 20183,722.003,722.003,674.003,688.003,601.95364,344
Jan 19, 20183,717.003,743.003,693.003,723.003,636.14361,814
Jan 18, 20183,697.003,705.003,674.003,705.003,618.56273,919
Jan 17, 20183,673.003,700.003,657.003,675.003,589.26351,848
Jan 16, 20183,662.003,689.003,655.003,670.003,584.37278,516
Jan 15, 20183,640.003,653.003,619.003,653.003,567.77221,737
Jan 12, 20183,615.003,634.003,606.003,625.003,540.42528,642
Jan 11, 20183,635.003,635.003,597.003,612.003,527.73276,473
Jan 10, 20183,630.003,632.003,602.003,618.003,533.59229,651
Jan 09, 20183,579.003,643.003,579.003,629.003,544.33535,461
Jan 08, 20183,570.003,589.003,562.003,576.003,492.57431,373
Jan 05, 20183,535.003,563.003,535.003,562.003,478.89205,507
Jan 04, 20183,538.003,544.003,499.003,541.003,458.38275,117
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...