SDR.L - Schroders plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Jan 03, 20183,500.003,522.003,500.003,521.003,438.85175,825
Jan 02, 20183,500.003,527.003,496.003,513.003,431.04224,422
Dec 29, 20173,526.003,542.003,503.003,516.003,433.9797,815
Dec 28, 20173,520.003,536.003,507.003,520.003,437.87127,399
Dec 27, 20173,487.003,515.003,482.003,510.003,428.11163,007
Dec 22, 20173,508.003,524.003,486.003,489.003,407.6064,427
Dec 21, 20173,505.003,530.003,490.003,527.003,444.71130,802
Dec 20, 20173,531.003,538.003,502.003,510.003,428.11209,451
Dec 19, 20173,500.003,531.003,499.003,524.003,441.78263,686
Dec 18, 20173,472.003,516.003,472.003,509.003,427.13225,875
Dec 15, 20173,478.003,478.003,436.003,472.003,390.99345,392
Dec 14, 20173,481.003,493.003,453.003,471.003,390.02342,496
Dec 13, 20173,417.003,493.003,354.003,478.703,397.54497,187
Dec 12, 20173,456.003,456.003,420.003,431.003,350.95308,124
Dec 11, 20173,424.003,465.003,424.003,440.003,359.74424,615
Dec 08, 20173,392.003,436.003,391.003,425.003,345.09300,624
Dec 07, 20173,404.003,422.003,333.003,394.003,314.81408,079
Dec 06, 20173,370.003,410.003,354.003,403.003,323.60306,498
Dec 05, 20173,406.003,411.003,371.003,393.003,313.84319,848
Dec 04, 20173,431.003,437.003,389.003,393.003,313.84484,502
Dec 01, 20173,455.003,463.003,406.003,406.003,326.53280,918
Nov 30, 20173,436.003,473.003,420.003,450.003,369.51512,475
Nov 29, 20173,451.003,488.003,437.003,455.003,374.39775,521
Nov 28, 20173,440.003,464.003,420.003,458.003,377.32217,074
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...