Schroders plc (SDR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 354.40 | 356.00 | 351.60 | 354.40 | 354.40 | 764,175 |
| 10 Oct 2024 | 355.20 | 357.20 | 353.20 | 353.20 | 353.20 | 1,270,009 |
| 09 Oct 2024 | 355.60 | 357.33 | 354.24 | 356.80 | 356.80 | 947,838 |
| 08 Oct 2024 | 357.20 | 357.20 | 352.40 | 354.20 | 354.20 | 1,006,101 |
| 07 Oct 2024 | 362.40 | 365.00 | 355.40 | 358.60 | 358.60 | 1,521,155 |
| 04 Oct 2024 | 348.40 | 362.40 | 347.60 | 360.60 | 360.60 | 2,286,994 |
| 03 Oct 2024 | 349.80 | 352.40 | 346.00 | 347.20 | 347.20 | 1,389,186 |
| 02 Oct 2024 | 347.00 | 349.00 | 343.80 | 348.60 | 348.60 | 1,416,914 |
| 01 Oct 2024 | 350.80 | 354.20 | 347.00 | 347.00 | 347.00 | 4,073,123 |
| 30 Sept 2024 | 353.20 | 354.80 | 348.40 | 349.20 | 349.20 | 2,525,445 |
| 27 Sept 2024 | 351.00 | 355.07 | 350.60 | 354.00 | 354.00 | 2,397,988 |
| 26 Sept 2024 | 348.80 | 352.60 | 346.40 | 350.40 | 350.40 | 2,177,808 |
| 25 Sept 2024 | 342.00 | 347.80 | 342.00 | 345.80 | 345.80 | 1,101,854 |
| 24 Sept 2024 | 347.80 | 349.20 | 341.80 | 343.60 | 343.60 | 1,216,434 |
| 23 Sept 2024 | 341.60 | 345.80 | 339.00 | 344.80 | 344.80 | 2,850,334 |
| 20 Sept 2024 | 345.80 | 348.60 | 340.00 | 340.60 | 340.60 | 6,606,877 |
| 19 Sept 2024 | 345.40 | 349.60 | 343.40 | 348.20 | 348.20 | 2,141,869 |
| 18 Sept 2024 | 343.60 | 343.60 | 336.80 | 340.20 | 340.20 | 1,647,723 |
| 17 Sept 2024 | 342.00 | 343.60 | 339.60 | 341.60 | 341.60 | 1,032,333 |
| 16 Sept 2024 | 341.20 | 341.20 | 335.20 | 338.20 | 338.20 | 1,138,194 |
| 13 Sept 2024 | 333.80 | 341.40 | 333.60 | 340.00 | 340.00 | 1,649,427 |
| 12 Sept 2024 | 337.80 | 341.40 | 333.20 | 333.20 | 333.20 | 1,357,741 |
| 11 Sept 2024 | 336.60 | 340.20 | 332.20 | 332.80 | 332.80 | 1,666,878 |
| 10 Sept 2024 | 335.80 | 339.20 | 334.00 | 334.00 | 334.00 | 1,178,897 |
| 09 Sept 2024 | 336.60 | 339.20 | 335.00 | 337.40 | 337.40 | 984,063 |
| 06 Sept 2024 | 341.60 | 341.60 | 333.20 | 333.20 | 333.20 | 2,400,431 |
| 05 Sept 2024 | 338.60 | 343.00 | 336.00 | 339.00 | 339.00 | 1,267,708 |
| 04 Sept 2024 | 331.60 | 338.00 | 329.60 | 335.80 | 335.80 | 1,038,080 |
| 03 Sept 2024 | 339.00 | 340.80 | 333.40 | 336.20 | 336.20 | 1,793,398 |
| 02 Sept 2024 | 340.00 | 341.91 | 337.34 | 340.20 | 340.20 | 785,387 |
| 30 Aug 2024 | 345.40 | 347.00 | 342.39 | 342.40 | 342.40 | 3,663,347 |
| 29 Aug 2024 | 348.80 | 349.00 | 344.00 | 345.00 | 345.00 | 7,914,117 |
| 28 Aug 2024 | 347.40 | 347.40 | 343.40 | 345.00 | 345.00 | 1,023,895 |
| 27 Aug 2024 | 347.20 | 350.40 | 343.80 | 345.00 | 345.00 | 1,635,854 |
| 23 Aug 2024 | 343.80 | 349.20 | 342.60 | 349.20 | 349.20 | 1,162,542 |
| 22 Aug 2024 | 340.00 | 344.20 | 339.60 | 341.00 | 341.00 | 1,552,227 |
| 22 Aug 2024 | 6.5 Dividend | |||||
| 21 Aug 2024 | 344.00 | 348.60 | 343.20 | 346.60 | 340.10 | 4,806,049 |
| 20 Aug 2024 | 348.40 | 349.80 | 343.35 | 344.20 | 337.75 | 2,270,547 |
| 19 Aug 2024 | 343.60 | 349.55 | 343.00 | 348.00 | 341.47 | 1,851,982 |
| 16 Aug 2024 | 347.80 | 349.09 | 343.60 | 346.60 | 340.10 | 969,412 |
| 15 Aug 2024 | 344.20 | 350.00 | 340.80 | 347.20 | 340.69 | 1,279,233 |
| 14 Aug 2024 | 344.00 | 347.00 | 340.00 | 342.80 | 336.37 | 914,222 |
| 13 Aug 2024 | 339.00 | 340.60 | 335.60 | 340.40 | 334.02 | 1,169,317 |
| 12 Aug 2024 | 335.20 | 340.00 | 329.00 | 337.20 | 330.88 | 1,620,184 |
| 09 Aug 2024 | 339.00 | 340.80 | 335.00 | 337.60 | 331.27 | 1,063,016 |
| 08 Aug 2024 | 340.00 | 347.00 | 331.20 | 338.40 | 332.05 | 1,546,420 |
| 07 Aug 2024 | 342.80 | 343.46 | 337.00 | 343.00 | 336.57 | 1,552,736 |
| 06 Aug 2024 | 340.20 | 342.40 | 334.00 | 337.00 | 330.68 | 1,731,159 |
| 05 Aug 2024 | 333.60 | 339.00 | 327.00 | 335.60 | 329.31 | 3,105,901 |
| 02 Aug 2024 | 344.00 | 351.22 | 336.40 | 345.00 | 338.53 | 4,115,347 |
| 01 Aug 2024 | 378.40 | 378.40 | 354.40 | 354.60 | 347.95 | 5,558,267 |
| 31 July 2024 | 397.40 | 397.40 | 392.80 | 392.80 | 385.43 | 2,071,699 |
| 30 July 2024 | 386.40 | 391.40 | 384.40 | 391.40 | 384.06 | 1,046,146 |
| 29 July 2024 | 390.40 | 390.80 | 383.80 | 386.20 | 378.96 | 1,194,843 |
| 26 July 2024 | 377.40 | 385.40 | 377.00 | 384.40 | 377.19 | 2,314,547 |
| 25 July 2024 | 374.60 | 378.40 | 370.60 | 377.00 | 369.93 | 1,260,543 |
| 24 July 2024 | 383.20 | 390.00 | 377.60 | 377.60 | 370.52 | 1,305,923 |
| 23 July 2024 | 389.60 | 391.40 | 385.40 | 387.60 | 380.33 | 3,304,152 |
| 22 July 2024 | 392.20 | 394.00 | 388.60 | 388.60 | 381.31 | 1,016,894 |
| 19 July 2024 | 393.40 | 400.40 | 384.20 | 391.20 | 383.86 | 2,077,804 |
| 18 July 2024 | 392.60 | 400.20 | 391.80 | 395.20 | 387.79 | 1,800,768 |
| 17 July 2024 | 379.60 | 380.40 | 375.00 | 376.80 | 369.73 | 1,549,389 |
| 16 July 2024 | 388.20 | 388.20 | 377.00 | 379.00 | 371.89 | 1,278,176 |
| 15 July 2024 | 382.00 | 383.60 | 378.53 | 382.20 | 375.03 | 1,043,145 |
| 12 July 2024 | 391.40 | 392.20 | 379.40 | 384.20 | 376.99 | 1,977,842 |
| 11 July 2024 | 379.00 | 388.00 | 377.80 | 388.00 | 380.72 | 1,566,731 |
| 10 July 2024 | 370.00 | 378.40 | 368.60 | 376.80 | 369.73 | 1,539,773 |
| 09 July 2024 | 374.80 | 376.80 | 367.40 | 367.40 | 360.51 | 1,769,863 |
| 08 July 2024 | 381.80 | 383.20 | 374.00 | 374.00 | 366.99 | 1,385,362 |
| 05 July 2024 | 380.60 | 388.60 | 379.40 | 381.60 | 374.44 | 1,671,350 |
| 04 July 2024 | 377.60 | 381.00 | 375.40 | 377.40 | 370.32 | 1,696,747 |
| 03 July 2024 | 369.00 | 374.40 | 366.80 | 374.40 | 367.38 | 2,851,417 |
| 02 July 2024 | 360.00 | 367.20 | 357.80 | 365.60 | 358.74 | 1,067,767 |
| 01 July 2024 | 366.80 | 370.20 | 363.40 | 363.40 | 356.58 | 1,087,477 |
| 28 June 2024 | 370.20 | 370.60 | 363.80 | 363.80 | 356.98 | 1,522,441 |
| 27 June 2024 | 368.60 | 371.20 | 367.00 | 367.20 | 360.31 | 1,379,679 |
| 26 June 2024 | 374.20 | 375.20 | 366.00 | 368.80 | 361.88 | 1,425,785 |
| 25 June 2024 | 378.40 | 379.20 | 369.80 | 371.80 | 364.83 | 6,195,094 |
| 24 June 2024 | 373.80 | 380.40 | 373.40 | 378.40 | 371.30 | 6,773,670 |
| 21 June 2024 | 374.00 | 379.20 | 374.00 | 376.40 | 369.34 | 4,782,000 |
| 20 June 2024 | 380.20 | 380.20 | 374.80 | 377.60 | 370.52 | 1,756,480 |
| 19 June 2024 | 378.60 | 379.20 | 373.80 | 374.60 | 367.57 | 1,311,409 |
| 18 June 2024 | 374.80 | 379.60 | 372.40 | 377.60 | 370.52 | 1,174,258 |
| 17 June 2024 | 373.80 | 374.80 | 369.00 | 370.00 | 363.06 | 961,798 |
| 14 June 2024 | 374.40 | 375.20 | 368.00 | 370.80 | 363.85 | 1,246,139 |
| 13 June 2024 | 383.00 | 383.60 | 373.40 | 373.40 | 366.40 | 1,215,559 |
| 12 June 2024 | 372.80 | 385.00 | 368.60 | 382.20 | 375.03 | 1,176,093 |
| 11 June 2024 | 383.40 | 384.80 | 371.80 | 372.80 | 365.81 | 1,101,147 |
| 10 June 2024 | 380.00 | 387.20 | 378.80 | 381.40 | 374.25 | 1,188,209 |
| 07 June 2024 | 389.80 | 389.80 | 384.30 | 384.80 | 377.58 | 1,816,029 |
| 06 June 2024 | 391.20 | 393.20 | 387.40 | 389.60 | 382.29 | 1,547,188 |
| 05 June 2024 | 396.60 | 399.20 | 389.40 | 390.80 | 383.47 | 6,064,614 |
| 04 June 2024 | 394.60 | 397.00 | 389.60 | 393.80 | 386.41 | 2,056,519 |
| 03 June 2024 | 397.00 | 398.80 | 394.40 | 396.00 | 388.57 | 1,838,687 |
| 31 May 2024 | 392.20 | 393.40 | 390.00 | 391.80 | 384.45 | 10,283,288 |
| 30 May 2024 | 387.20 | 393.40 | 384.80 | 391.80 | 384.45 | 2,923,051 |
| 29 May 2024 | 392.00 | 395.00 | 389.60 | 389.60 | 382.29 | 3,115,818 |
| 28 May 2024 | 396.60 | 399.20 | 391.40 | 393.40 | 386.02 | 2,284,443 |
| 24 May 2024 | 384.60 | 396.00 | 384.60 | 395.00 | 387.59 | 2,209,493 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.