U.S. Markets open in 49 mins.

Schroders plc (SDR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,382.00+2.00 (+0.06%)
As of 1:17PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20173,368.003,391.003,355.003,382.003,382.0043,148
Aug 18, 20173,376.003,384.003,355.003,380.003,380.00297,275
Aug 17, 20173,427.003,431.003,394.003,397.003,397.00257,497
Aug 17, 201734 Dividend
Aug 16, 20173,414.003,454.003,413.003,444.003,410.00224,001
Aug 15, 20173,416.003,423.003,392.003,402.003,368.41279,762
Aug 14, 20173,389.003,410.003,382.003,405.003,371.39739,527
Aug 11, 20173,400.003,400.003,351.003,369.003,335.74311,172
Aug 10, 20173,476.003,477.003,407.003,409.003,375.35323,878
Aug 09, 20173,479.003,492.003,440.003,474.003,439.70347,613
Aug 08, 20173,478.003,522.003,441.003,503.003,468.42465,404
Aug 07, 20173,482.003,487.003,466.003,478.003,443.66199,817
Aug 04, 20173,460.003,484.003,441.003,482.003,447.62334,481
Aug 03, 20173,457.003,471.003,440.003,466.003,431.78292,117
Aug 02, 20173,470.003,471.003,445.003,460.003,425.84274,437
Aug 01, 20173,457.003,480.003,439.003,461.003,426.83226,785
Jul 31, 20173,428.003,476.003,423.003,445.003,410.99501,445
Jul 28, 20173,446.003,463.003,411.003,447.003,412.97445,269
Jul 27, 20173,499.003,499.003,384.003,474.003,439.70595,084
Jul 26, 20173,349.003,386.003,335.003,383.003,349.60335,207
Jul 25, 20173,338.003,360.003,314.003,357.003,323.86231,511
Jul 24, 20173,333.003,345.003,313.003,329.003,296.14481,742
Jul 21, 20173,347.003,361.003,329.003,344.003,310.99290,637
Jul 20, 20173,318.003,361.003,273.003,354.003,320.89494,913
Jul 19, 20173,344.003,363.003,322.183,357.003,323.86255,553
Jul 18, 20173,299.003,341.003,281.003,330.003,297.13544,245
Jul 17, 20173,261.003,300.003,253.003,296.003,263.46436,481
Jul 14, 20173,284.003,284.003,248.003,257.003,224.85281,908
Jul 13, 20173,224.003,275.003,203.003,275.003,242.67373,974
Jul 12, 20173,219.003,234.003,206.003,220.003,188.21511,751
Jul 11, 20173,207.003,238.003,196.003,201.003,169.40535,241
Jul 10, 20173,229.003,241.003,193.003,225.003,193.16652,883
Jul 07, 20173,153.003,163.003,138.003,157.003,125.83232,390
Jul 06, 20173,159.003,163.003,131.003,156.003,124.84273,356
Jul 05, 20173,119.003,158.003,104.003,158.003,126.82356,695
Jul 04, 20173,117.003,129.003,112.003,115.003,084.25200,756
Jul 03, 20173,104.003,127.003,094.003,123.003,092.17367,135
Jun 30, 20173,082.003,123.003,069.003,104.003,073.36593,040
Jun 29, 20173,107.003,130.003,079.003,079.003,048.6064,646
Jun 28, 20173,104.003,119.003,084.003,101.003,070.39328,866
Jun 27, 20173,134.003,125.943,097.003,103.873,073.2367,825
Jun 26, 20173,166.003,175.003,146.003,146.213,115.1513,488
Jun 23, 20173,131.003,165.003,122.003,157.003,125.83170,935
Jun 22, 20173,127.003,149.003,120.543,128.003,097.12110,214
Jun 21, 20173,143.003,145.753,086.003,127.003,096.1330,016
Jun 20, 20173,161.003,184.003,149.003,151.003,119.8956,160
Jun 19, 20173,136.003,151.003,134.003,151.003,119.89201,080
Jun 16, 20173,102.003,132.003,099.003,118.003,087.22566,886
Jun 15, 20173,147.003,147.003,076.003,099.003,068.41526,627
Jun 14, 20173,144.003,164.003,123.003,123.003,092.17487,934
Jun 13, 20173,135.003,157.003,117.003,143.003,111.97361,580
Jun 12, 20173,126.003,148.003,111.003,124.003,093.16306,744
Jun 09, 20173,105.003,139.003,093.003,139.003,108.01242,498
Jun 08, 20173,117.003,127.003,102.003,104.003,073.36361,170
Jun 07, 20173,094.003,136.003,088.003,116.003,085.24354,488
Jun 06, 20173,137.003,139.003,086.603,100.003,069.40343,096
Jun 05, 20173,165.003,167.003,131.003,148.003,116.92224,524
Jun 02, 20173,189.003,195.003,150.003,158.003,126.82357,533
Jun 01, 20173,184.003,184.003,153.003,179.003,147.62246,086
May 31, 20173,162.003,176.003,132.003,157.003,125.831,163,197
May 30, 20173,165.003,174.003,136.003,168.003,136.72283,254
May 26, 20173,169.003,173.003,104.003,165.003,133.75356,763
May 25, 20173,161.003,169.003,133.003,169.003,137.71280,823
May 24, 20173,140.003,149.003,122.003,149.003,117.91259,792
May 23, 20173,118.003,137.003,107.003,132.003,101.08317,561
May 22, 20173,129.003,136.003,116.003,120.003,089.20211,726
May 19, 20173,135.003,135.003,085.003,108.003,077.32515,402
May 18, 20173,144.003,144.003,092.003,125.003,094.15415,324
May 17, 20173,199.003,213.003,131.003,141.003,109.99470,076
May 16, 20173,214.003,239.003,199.003,206.003,174.35532,248
May 15, 20173,228.003,246.003,219.003,230.003,198.11570,502
May 12, 20173,271.003,283.003,224.003,224.003,192.17529,070
May 11, 20173,271.003,284.003,261.003,266.003,233.76338,905
May 10, 20173,249.003,277.003,243.003,277.003,244.65334,037
May 09, 20173,238.003,263.003,227.003,254.003,221.88242,310
May 08, 20173,219.003,240.003,205.003,238.003,206.03283,914
May 05, 20173,210.003,227.003,191.003,220.003,188.21287,506
May 04, 20173,205.003,240.003,193.003,240.003,208.01345,446
May 03, 20173,214.003,219.763,184.003,200.003,168.41235,855
May 02, 20173,185.003,222.003,178.003,222.003,190.19322,111
Apr 28, 20173,209.003,209.003,180.003,187.003,155.54407,810
Apr 27, 20173,183.003,205.003,158.003,205.003,173.36306,653
Apr 26, 20173,150.003,201.003,138.003,198.003,166.43465,275
Apr 25, 20173,145.003,171.003,138.003,155.003,123.85421,703
Apr 24, 20173,124.003,144.003,106.003,142.003,110.98440,110
Apr 21, 20173,063.003,088.003,060.003,069.003,038.70407,428
Apr 20, 20173,054.003,081.003,043.003,073.003,042.66394,284
Apr 19, 20173,068.003,084.003,051.003,062.003,031.77489,035
Apr 18, 20173,112.003,128.003,059.003,059.003,028.80426,477
Apr 13, 20173,100.003,112.003,079.003,112.003,081.28316,815
Apr 12, 20173,152.003,152.003,095.003,105.003,074.35492,599
Apr 11, 20173,119.003,153.003,116.003,136.003,105.04300,530
Apr 10, 20173,118.003,146.003,112.003,130.003,099.10419,706
Apr 07, 20173,086.003,114.003,078.003,114.003,083.26377,812
Apr 06, 20173,059.003,083.003,032.003,082.003,051.57323,182
Apr 05, 20173,077.003,095.003,067.003,083.003,052.56239,689
Apr 04, 20173,049.003,089.003,006.003,086.003,055.53453,556
Apr 03, 20173,035.003,044.003,009.003,037.003,007.02638,401
Mar 31, 20173,029.003,052.003,012.003,030.003,000.09550,486
Mar 30, 20173,049.003,084.133,002.003,040.003,009.99303,679
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...