SDRC.L - Schroders plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20172,528.002,529.002,500.892,501.002,501.0025,476
Oct 19, 20172,530.002,530.002,497.002,497.002,497.0010,303
Oct 18, 20172,513.002,525.002,509.002,518.002,518.0019,261
Oct 17, 20172,534.002,534.002,497.892,498.002,498.0017,787
Oct 16, 20172,542.002,542.252,512.892,513.002,513.0011,354
Oct 13, 20172,541.002,546.702,523.002,541.002,541.0021,826
Oct 12, 20172,507.002,532.002,507.002,524.002,524.0018,135
Oct 11, 20172,495.002,504.002,482.002,500.002,500.0078,178
Oct 10, 20172,490.002,498.002,477.002,490.002,490.0011,302
Oct 09, 20172,478.002,513.002,478.002,495.002,495.0052,367
Oct 06, 20172,479.002,505.002,465.002,505.002,505.009,387
Oct 05, 20172,474.002,474.002,455.002,470.002,470.0019,791
Oct 04, 20172,470.002,470.002,440.002,455.002,455.0016,724
Oct 03, 20172,465.002,473.002,443.432,467.002,467.0052,090
Oct 02, 20172,399.002,456.002,399.002,456.002,456.0031,679
Sep 29, 20172,409.002,434.002,395.002,434.002,434.0027,124
Sep 28, 20172,383.002,391.002,361.002,391.002,391.0019,168
Sep 27, 20172,376.002,376.002,352.302,361.002,361.0049,959
Sep 26, 20172,399.002,399.002,347.002,360.002,360.0016,290
Sep 25, 20172,372.002,385.252,368.892,369.002,369.0017,748
Sep 22, 20172,340.002,382.002,340.002,382.002,382.0037,960
Sep 21, 20172,378.002,381.112,345.002,367.002,367.0019,379
Sep 20, 20172,406.002,411.002,390.002,406.002,406.0016,523
Sep 19, 20172,389.002,424.772,382.002,402.002,402.0012,496
Sep 18, 20172,325.002,383.002,325.002,382.002,382.0023,660
Sep 15, 20172,377.002,380.002,304.772,305.002,305.0057,835
Sep 14, 20172,374.002,404.002,374.002,391.002,391.0068,986
Sep 13, 20172,383.002,396.002,376.002,384.002,384.0044,103
Sep 12, 20172,365.002,410.002,365.002,400.002,400.0027,997
Sep 11, 20172,386.002,394.002,366.002,389.002,389.0020,790
Sep 08, 20172,347.002,366.002,337.002,366.002,366.0014,680
Sep 07, 20172,363.002,387.002,344.002,349.002,349.0032,607
Sep 06, 20172,387.002,415.202,375.502,388.002,388.006,718
Sep 05, 20172,419.002,427.002,406.002,415.002,415.0056,670
Sep 04, 20172,446.002,453.502,420.002,420.002,420.0012,461
Sep 01, 20172,446.002,458.002,438.002,458.002,458.0015,532
Aug 31, 20172,432.002,464.002,431.002,449.002,449.0050,830
Aug 30, 20172,451.002,451.002,424.202,438.002,438.00161,832
Aug 29, 20172,450.002,473.002,394.092,444.002,444.0096,903
Aug 25, 20172,463.002,469.002,449.002,450.002,450.0051,374
Aug 24, 20172,460.002,468.002,439.002,456.002,456.0042,118
Aug 23, 20172,454.002,462.002,432.002,447.002,447.00199,961
Aug 22, 20172,462.002,473.002,442.002,460.002,460.00143,933
Aug 21, 20172,421.002,446.002,410.002,438.002,438.0071,873
Aug 18, 20172,418.002,436.002,401.002,436.002,436.0039,051
Aug 17, 20172,433.002,446.002,418.002,430.002,430.0036,229
Aug 17, 201734 Dividend
Aug 16, 20172,450.002,470.002,444.002,466.002,432.0024,087
Aug 15, 20172,420.002,441.002,403.002,423.002,389.5993,391
Aug 14, 20172,410.002,431.002,391.002,414.002,380.7254,648
Aug 11, 20172,417.002,425.002,375.002,406.002,372.8358,419
Aug 10, 20172,455.002,474.402,423.002,424.002,390.5821,167
Aug 09, 20172,485.002,492.002,460.002,469.002,434.9613,165
Aug 08, 20172,473.002,513.002,473.002,510.002,475.3912,556
Aug 07, 20172,481.002,491.752,473.002,480.002,445.818,684
Aug 04, 20172,486.002,488.002,454.002,478.002,443.8318,289
Aug 03, 20172,506.002,506.002,466.002,480.002,445.8121,680
Aug 02, 20172,476.002,495.002,473.002,487.002,452.7111,473
Aug 01, 20172,482.002,498.002,467.002,475.002,440.8835,549
Jul 31, 20172,464.002,501.002,464.002,466.002,432.0026,903
Jul 28, 20172,507.002,507.002,465.002,473.002,438.9020,347
Jul 27, 20172,481.002,525.002,446.002,516.002,481.3131,719
Jul 26, 20172,420.002,452.002,420.002,435.002,401.4311,986
Jul 25, 20172,441.002,448.802,415.002,415.002,381.7022,177
Jul 24, 20172,465.002,465.002,413.002,433.002,399.4620,260
Jul 21, 20172,459.002,459.002,418.002,435.002,401.4311,007
Jul 20, 20172,458.002,459.002,383.002,438.002,404.3924,640
Jul 19, 20172,400.002,439.002,400.002,439.002,405.3733,797
Jul 18, 20172,355.002,419.302,355.002,415.002,381.7053,908
Jul 17, 20172,358.002,376.692,344.002,365.002,332.395,897
Jul 14, 20172,353.002,360.002,335.002,335.002,302.8122,209
Jul 13, 20172,333.002,352.002,326.002,351.002,318.5910,831
Jul 12, 20172,305.002,316.002,304.002,312.002,280.1236,750
Jul 11, 20172,337.002,337.002,294.002,294.002,262.3712,927
Jul 10, 20172,284.002,317.002,284.002,310.002,278.1513,848
Jul 07, 20172,260.002,274.002,257.002,262.002,230.817,969
Jul 06, 20172,281.002,281.002,258.002,271.002,239.6928,966
Jul 05, 20172,222.002,275.002,221.002,265.002,233.7745,119
Jul 04, 20172,256.002,256.002,224.002,224.002,193.344,416
Jul 03, 20172,237.002,245.002,220.002,242.002,211.0913,011
Jun 30, 20172,229.002,247.002,212.002,212.002,181.50121,120
Jun 29, 20172,249.002,277.002,228.782,229.002,198.277,627
Jun 28, 20172,224.002,272.002,244.002,259.002,227.8514,794
Jun 27, 20172,263.002,291.002,238.342,266.002,234.7655,661
Jun 26, 20172,270.002,285.002,270.002,277.552,246.1516,097
Jun 23, 20172,248.002,275.542,248.342,276.002,244.6240,638
Jun 22, 20172,199.002,268.002,241.002,248.002,217.0149,057
Jun 21, 20172,297.002,263.002,223.002,251.002,219.9644,330
Jun 20, 20172,284.002,299.002,273.002,273.002,241.668,124
Jun 19, 20172,271.002,269.002,241.002,269.002,237.725,652
Jun 16, 20172,261.002,266.002,178.002,178.002,147.97143,910
Jun 15, 20172,257.002,262.002,237.002,262.002,230.8115,672
Jun 14, 20172,280.002,280.002,259.002,273.002,241.6617,893
Jun 13, 20172,260.002,279.002,255.002,266.002,234.7643,675
Jun 12, 20172,242.002,270.002,242.002,255.002,223.9123,376
Jun 09, 20172,250.002,275.002,236.002,272.002,240.6711,894
Jun 08, 20172,284.002,287.002,256.002,268.002,236.732,778
Jun 07, 20172,226.002,285.002,226.002,266.002,234.7639,039
Jun 06, 20172,285.002,288.502,246.002,246.002,215.0312,189
Jun 05, 20172,319.002,325.002,289.002,300.002,268.2945,916
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...