U.S. markets closed

Schroders plc (SDR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
3,174.00-4.00 (-0.13%)
As of 8:18AM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20203,190.003,190.003,170.003,174.003,174.007,819
Nov 25, 20203,155.003,186.003,137.003,178.003,178.00293,811
Nov 24, 20203,090.003,160.003,084.003,160.003,160.00383,078
Nov 23, 20203,010.003,072.843,010.003,048.003,048.00290,146
Nov 20, 20203,022.003,022.002,972.003,018.003,018.00333,825
Nov 19, 20202,987.003,018.002,975.002,975.002,975.00219,552
Nov 18, 20203,023.003,023.002,955.003,018.003,018.00205,389
Nov 17, 20203,044.003,047.002,986.003,033.003,033.00452,278
Nov 16, 20203,035.003,069.002,998.003,034.003,034.00291,529
Nov 13, 20202,940.003,013.002,940.003,004.003,004.00157,101
Nov 12, 20202,991.003,018.002,965.002,985.002,985.00273,703
Nov 11, 20202,989.003,045.002,976.003,007.003,007.00335,231
Nov 10, 20203,020.003,059.002,988.003,035.003,035.00471,235
Nov 09, 20202,772.003,005.002,772.002,997.002,997.00747,009
Nov 06, 20202,756.002,803.002,743.002,760.002,760.00101,606
Nov 05, 20202,746.002,787.002,744.002,777.002,777.00243,714
Nov 04, 20202,673.002,752.002,673.002,737.002,737.00279,752
Nov 03, 20202,655.002,725.002,650.002,725.002,725.00188,160
Nov 02, 20202,600.002,653.002,595.002,636.002,636.00185,465
Oct 30, 20202,607.002,631.002,592.002,614.002,614.00317,316
Oct 29, 20202,600.002,631.002,585.002,603.002,603.00233,059
Oct 28, 20202,680.002,687.002,604.002,614.002,614.00531,784
Oct 27, 20202,738.002,761.002,696.002,696.002,696.00277,377
Oct 26, 20202,726.002,827.002,726.002,750.002,750.00172,853
Oct 23, 20202,772.002,827.002,772.002,800.002,800.00190,016
Oct 22, 20202,750.002,800.002,736.002,788.002,788.00226,905
Oct 21, 20202,855.002,855.002,764.002,771.002,771.00156,620
Oct 20, 20202,805.002,859.002,805.002,836.002,836.00163,509
Oct 19, 20202,858.002,858.002,830.002,837.002,837.00150,695
Oct 16, 20202,752.002,838.002,752.002,835.002,835.00320,556
Oct 15, 20202,742.002,803.002,695.002,740.002,740.00252,341
Oct 14, 20202,841.002,841.002,781.002,795.002,795.00261,456
Oct 13, 20202,866.002,866.002,795.002,812.002,812.00157,152
Oct 12, 20202,802.002,844.002,801.002,842.002,842.00200,344
Oct 09, 20202,731.002,813.002,731.002,795.002,795.00132,772
Oct 08, 20202,747.002,814.972,747.002,790.002,790.00371,940
Oct 07, 20202,809.002,866.002,786.002,790.002,790.00316,948
Oct 06, 20202,815.002,846.002,795.002,836.002,836.00184,918
Oct 05, 20202,758.002,838.002,758.002,835.002,835.00220,004
Oct 02, 20202,717.002,777.002,689.002,777.002,777.00215,671
Oct 01, 20202,695.002,770.002,695.002,742.002,742.00185,743
Sep 30, 20202,660.002,741.602,660.002,695.002,695.00243,536
Sep 29, 20202,708.002,735.002,696.002,696.002,696.00538,192
Sep 28, 20202,663.002,762.002,663.002,753.002,753.00199,921
Sep 25, 20202,671.002,671.002,616.002,630.002,630.00337,643
Sep 24, 20202,684.002,721.002,639.002,645.002,645.00268,576
Sep 23, 20202,756.002,774.002,713.002,741.002,741.00172,549
Sep 22, 20202,772.002,774.002,687.002,687.002,687.00226,007
Sep 21, 20202,893.002,893.002,719.002,719.002,719.00188,674
Sep 18, 20202,778.002,845.002,767.002,840.002,840.00507,320
Sep 17, 20202,729.002,790.002,729.002,780.002,780.00137,774
Sep 16, 20202,822.002,822.002,751.002,778.002,778.00436,983
Sep 15, 20202,724.002,793.002,724.002,772.002,772.00163,466
Sep 14, 20202,840.002,840.002,742.002,771.002,771.00127,192
Sep 11, 20202,820.002,827.002,768.002,784.002,784.00144,512
Sep 10, 20202,817.002,843.002,809.002,809.002,809.00180,642
Sep 09, 20202,810.002,840.002,767.002,816.002,816.00911,712
Sep 08, 20202,781.002,781.002,710.002,771.002,771.00208,338
Sep 07, 20202,680.002,766.002,655.492,748.002,748.00258,621
Sep 04, 20202,730.002,780.002,678.002,701.002,701.00215,937
Sep 03, 20202,817.002,836.002,758.002,764.002,764.00183,051
Sep 02, 20202,801.002,818.002,777.002,810.002,810.00228,255
Sep 01, 20202,897.002,897.002,748.002,764.002,764.00442,725
Aug 28, 20202,873.002,923.002,870.002,898.002,898.00268,152
Aug 27, 20202,958.002,958.002,886.602,895.002,895.00196,896
Aug 26, 20202,943.002,969.002,919.002,957.002,957.00131,301
Aug 25, 20202,970.002,997.002,925.002,931.002,931.00103,623
Aug 24, 20202,920.002,978.902,893.402,964.002,964.0086,558
Aug 21, 20202,913.002,947.002,892.002,920.002,920.00158,277
Aug 20, 20202,940.002,969.002,918.002,930.002,930.00198,417
Aug 20, 202035 Dividend
Aug 19, 20203,000.003,027.002,975.003,012.002,977.0084,802
Aug 18, 20202,988.003,052.002,988.003,010.002,975.02142,634
Aug 17, 20202,941.003,055.002,941.003,031.002,995.78120,713
Aug 14, 20203,060.003,062.002,958.003,025.002,989.85173,250
Aug 13, 20203,126.003,126.003,054.003,054.003,018.51155,238
Aug 12, 20203,000.003,108.003,000.003,094.003,058.05203,715
Aug 11, 20202,967.003,050.002,967.003,050.003,014.56254,964
Aug 10, 20202,986.003,023.002,947.002,950.002,915.72203,718
Aug 07, 20202,986.003,001.002,946.002,975.002,940.43191,079
Aug 06, 20202,984.003,028.002,956.002,991.002,956.24168,212
Aug 05, 20202,981.003,008.002,931.003,008.002,973.05336,799
Aug 04, 20203,080.003,080.002,960.002,971.002,936.48233,753
Aug 03, 20202,990.003,057.002,957.003,037.003,001.71517,039
Jul 31, 20203,042.003,042.002,956.322,965.002,930.55368,066
Jul 30, 20202,953.003,061.002,947.002,981.002,946.36314,992
Jul 29, 20202,963.003,015.002,955.002,968.002,933.51489,937
Jul 28, 20202,966.003,002.002,957.002,964.002,929.56270,865
Jul 27, 20202,991.002,991.002,952.002,964.002,929.56186,147
Jul 24, 20202,943.002,980.002,929.002,960.002,925.60215,561
Jul 23, 20203,036.003,038.002,979.002,979.002,944.38150,168
Jul 22, 20202,975.003,032.002,975.003,005.002,970.08160,924
Jul 21, 20202,994.003,000.002,946.002,975.002,940.43651,474
Jul 20, 20202,910.002,973.002,910.002,957.002,922.64202,027
Jul 17, 20203,001.003,001.002,928.002,959.002,924.62212,805
Jul 16, 20202,944.002,976.002,940.002,954.002,919.67192,419
Jul 15, 20203,018.003,018.002,966.002,981.002,946.36319,268
Jul 14, 20202,889.002,967.002,888.002,967.002,932.52380,436
Jul 13, 20202,951.002,965.002,919.002,922.002,888.05220,416
Jul 10, 20202,890.002,945.002,890.002,930.002,895.95175,731
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...