SDR.L - Schroders plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 458.10 | 464.40 | 458.10 | 463.30 | 463.30 | 2,025,941 |
| 01 June 2023 | 456.90 | 457.80 | 452.20 | 455.50 | 455.50 | 1,558,624 |
| 31 May 2023 | 456.90 | 459.40 | 451.10 | 455.60 | 455.60 | 9,794,678 |
| 30 May 2023 | 458.70 | 463.60 | 455.40 | 460.10 | 460.10 | 1,619,738 |
| 26 May 2023 | 450.00 | 457.10 | 448.60 | 456.80 | 456.80 | 1,369,258 |
| 25 May 2023 | 451.80 | 453.20 | 446.00 | 451.00 | 451.00 | 1,663,600 |
| 24 May 2023 | 464.20 | 466.00 | 448.30 | 452.30 | 452.30 | 2,108,846 |
| 23 May 2023 | 469.60 | 470.90 | 466.40 | 468.10 | 468.10 | 1,500,005 |
| 22 May 2023 | 471.70 | 473.20 | 466.80 | 469.00 | 469.00 | 1,430,950 |
| 19 May 2023 | 466.20 | 471.00 | 464.56 | 468.40 | 468.40 | 1,726,729 |
| 18 May 2023 | 463.00 | 465.40 | 460.40 | 463.40 | 463.40 | 1,689,079 |
| 17 May 2023 | 463.40 | 464.20 | 454.80 | 460.10 | 460.10 | 1,932,113 |
| 16 May 2023 | 466.10 | 470.60 | 464.50 | 465.40 | 465.40 | 2,147,434 |
| 15 May 2023 | 474.20 | 475.40 | 466.60 | 468.50 | 468.50 | 1,610,306 |
| 12 May 2023 | 472.20 | 475.70 | 468.40 | 468.80 | 468.80 | 1,532,072 |
| 11 May 2023 | 471.90 | 472.30 | 466.10 | 468.80 | 468.80 | 3,332,690 |
| 10 May 2023 | 466.20 | 469.90 | 462.00 | 466.70 | 466.70 | 3,075,716 |
| 09 May 2023 | 467.20 | 472.90 | 463.30 | 466.80 | 466.80 | 1,916,061 |
| 05 May 2023 | 464.10 | 470.08 | 463.30 | 469.80 | 469.80 | 2,587,776 |
| 04 May 2023 | 470.20 | 471.80 | 462.50 | 462.50 | 462.50 | 8,077,582 |
| 03 May 2023 | 478.70 | 480.00 | 470.50 | 472.00 | 472.00 | 6,355,792 |
| 02 May 2023 | 485.90 | 488.60 | 476.60 | 478.00 | 478.00 | 2,550,734 |
| 28 Apr 2023 | 481.40 | 486.10 | 477.90 | 485.70 | 485.70 | 2,498,574 |
| 27 Apr 2023 | 471.20 | 482.60 | 471.00 | 478.00 | 478.00 | 2,848,241 |
| 26 Apr 2023 | 485.90 | 485.90 | 477.20 | 481.30 | 481.30 | 1,837,470 |
| 25 Apr 2023 | 478.50 | 483.90 | 475.80 | 483.00 | 483.00 | 1,010,550 |
| 24 Apr 2023 | 478.30 | 486.00 | 476.50 | 481.40 | 481.40 | 1,314,524 |
| 21 Apr 2023 | 481.20 | 483.00 | 474.84 | 480.50 | 480.50 | 1,670,312 |
| 20 Apr 2023 | 486.30 | 486.60 | 480.00 | 482.00 | 482.00 | 1,334,632 |
| 19 Apr 2023 | 480.10 | 484.40 | 476.70 | 483.50 | 483.50 | 1,826,745 |
| 18 Apr 2023 | 479.10 | 483.40 | 478.00 | 480.30 | 480.30 | 2,024,184 |
| 17 Apr 2023 | 482.70 | 484.53 | 472.70 | 477.10 | 477.10 | 1,022,572 |
| 14 Apr 2023 | 483.40 | 486.50 | 479.60 | 481.30 | 481.30 | 1,388,298 |
| 13 Apr 2023 | 477.20 | 480.00 | 471.60 | 479.00 | 479.00 | 3,454,997 |
| 12 Apr 2023 | 471.50 | 477.00 | 467.15 | 473.90 | 473.90 | 2,063,122 |
| 11 Apr 2023 | 458.00 | 466.50 | 457.30 | 466.50 | 466.50 | 2,395,774 |
| 06 Apr 2023 | 450.40 | 457.10 | 447.80 | 455.60 | 455.60 | 1,139,733 |
| 05 Apr 2023 | 456.40 | 456.40 | 446.50 | 446.50 | 446.50 | 9,748,788 |
| 04 Apr 2023 | 458.40 | 460.10 | 455.00 | 455.40 | 455.40 | 2,007,054 |
| 03 Apr 2023 | 459.70 | 462.30 | 454.10 | 455.50 | 455.50 | 1,710,979 |
| 31 Mar 2023 | 457.00 | 461.10 | 454.90 | 460.00 | 460.00 | 4,723,174 |
| 30 Mar 2023 | 452.20 | 458.30 | 450.88 | 457.50 | 457.50 | 3,112,171 |
| 29 Mar 2023 | 444.50 | 449.70 | 442.50 | 449.40 | 449.40 | 1,736,446 |
| 28 Mar 2023 | 444.20 | 447.20 | 437.20 | 440.80 | 440.80 | 2,691,274 |
| 27 Mar 2023 | 442.00 | 443.80 | 438.00 | 440.60 | 440.60 | 2,762,485 |
| 24 Mar 2023 | 441.70 | 442.60 | 431.10 | 436.90 | 436.90 | 1,725,370 |
| 23 Mar 2023 | 447.40 | 447.60 | 441.20 | 445.40 | 445.40 | 2,895,004 |
| 23 Mar 2023 | 15 Dividend | |||||
| 22 Mar 2023 | 466.40 | 467.50 | 462.60 | 463.40 | 448.40 | 1,495,359 |
| 21 Mar 2023 | 454.60 | 470.60 | 452.80 | 467.60 | 452.46 | 3,373,054 |
| 20 Mar 2023 | 436.70 | 452.70 | 426.98 | 449.90 | 435.34 | 3,586,926 |
| 17 Mar 2023 | 452.00 | 455.30 | 438.50 | 441.00 | 426.73 | 21,852,739 |
| 16 Mar 2023 | 446.70 | 453.40 | 441.50 | 450.90 | 436.30 | 3,697,807 |
| 15 Mar 2023 | 454.10 | 454.10 | 435.80 | 437.00 | 422.85 | 3,966,146 |
| 14 Mar 2023 | 444.50 | 456.30 | 442.10 | 453.90 | 439.21 | 4,781,417 |
| 13 Mar 2023 | 457.60 | 461.30 | 439.90 | 446.30 | 431.85 | 9,945,307 |
| 10 Mar 2023 | 464.00 | 465.10 | 456.90 | 460.10 | 445.21 | 6,727,753 |
| 09 Mar 2023 | 474.80 | 479.10 | 469.50 | 479.10 | 463.59 | 5,275,849 |
| 08 Mar 2023 | 480.10 | 481.37 | 462.10 | 474.90 | 459.53 | 7,090,335 |
| 07 Mar 2023 | 494.30 | 499.10 | 485.00 | 485.00 | 469.30 | 7,931,421 |
| 06 Mar 2023 | 489.80 | 495.10 | 487.40 | 494.30 | 478.30 | 2,208,268 |
| 03 Mar 2023 | 485.40 | 491.60 | 482.10 | 490.40 | 474.53 | 5,284,859 |
| 02 Mar 2023 | 499.10 | 500.20 | 477.20 | 481.50 | 465.91 | 13,452,949 |
| 01 Mar 2023 | 497.40 | 504.00 | 497.40 | 500.20 | 484.01 | 3,823,481 |
| 28 Feb 2023 | 491.80 | 498.80 | 490.90 | 497.40 | 481.30 | 18,237,708 |
| 27 Feb 2023 | 491.40 | 496.30 | 491.10 | 496.30 | 480.24 | 2,900,107 |
| 24 Feb 2023 | 493.50 | 495.40 | 486.00 | 489.50 | 473.66 | 3,469,113 |
| 23 Feb 2023 | 491.90 | 495.80 | 489.50 | 492.00 | 476.07 | 4,354,022 |
| 22 Feb 2023 | 491.50 | 493.20 | 485.30 | 490.70 | 474.82 | 2,945,581 |
| 21 Feb 2023 | 505.20 | 505.31 | 494.00 | 494.00 | 478.01 | 3,457,882 |
| 20 Feb 2023 | 501.60 | 507.00 | 500.80 | 506.80 | 490.40 | 11,154,025 |
| 17 Feb 2023 | 496.80 | 502.60 | 494.40 | 499.10 | 482.94 | 2,315,940 |
| 16 Feb 2023 | 505.00 | 505.00 | 498.10 | 500.80 | 484.59 | 1,464,452 |
| 15 Feb 2023 | 502.80 | 502.80 | 493.70 | 500.00 | 483.82 | 2,308,819 |
| 14 Feb 2023 | 496.40 | 500.80 | 494.50 | 497.00 | 480.91 | 2,542,518 |
| 13 Feb 2023 | 493.70 | 496.50 | 491.90 | 495.60 | 479.56 | 3,352,464 |
| 10 Feb 2023 | 495.90 | 498.00 | 484.60 | 492.20 | 476.27 | 4,174,616 |
| 09 Feb 2023 | 495.80 | 504.20 | 495.80 | 498.30 | 482.17 | 3,379,770 |
| 08 Feb 2023 | 495.50 | 499.20 | 492.70 | 494.10 | 478.11 | 2,294,602 |
| 07 Feb 2023 | 496.10 | 499.60 | 492.40 | 492.40 | 476.46 | 1,783,773 |
| 06 Feb 2023 | 494.90 | 500.40 | 494.27 | 498.50 | 482.36 | 2,278,084 |
| 03 Feb 2023 | 499.30 | 502.00 | 494.00 | 501.80 | 485.56 | 2,382,858 |
| 02 Feb 2023 | 481.10 | 502.00 | 479.77 | 502.00 | 485.75 | 3,447,864 |
| 01 Feb 2023 | 477.60 | 483.10 | 477.10 | 479.00 | 463.50 | 1,702,318 |
| 31 Jan 2023 | 482.70 | 484.30 | 474.40 | 477.90 | 462.43 | 4,541,174 |
| 30 Jan 2023 | 488.00 | 488.00 | 481.10 | 484.30 | 468.62 | 2,934,043 |
| 27 Jan 2023 | 488.10 | 490.00 | 483.90 | 488.40 | 472.59 | 1,282,658 |
| 26 Jan 2023 | 482.50 | 490.54 | 481.10 | 485.70 | 469.98 | 1,772,438 |
| 25 Jan 2023 | 477.80 | 479.20 | 473.80 | 478.40 | 462.91 | 1,648,623 |
| 24 Jan 2023 | 478.90 | 480.00 | 471.00 | 476.80 | 461.37 | 6,078,639 |
| 23 Jan 2023 | 472.60 | 475.40 | 464.23 | 473.70 | 458.37 | 1,627,209 |
| 20 Jan 2023 | 468.30 | 472.00 | 465.60 | 470.70 | 455.46 | 2,657,081 |
| 19 Jan 2023 | 473.40 | 478.40 | 466.20 | 466.70 | 451.59 | 3,169,961 |
| 18 Jan 2023 | 468.60 | 475.00 | 467.20 | 472.70 | 457.40 | 2,081,183 |
| 17 Jan 2023 | 472.70 | 473.00 | 467.50 | 468.60 | 453.43 | 2,408,459 |
| 16 Jan 2023 | 468.70 | 475.10 | 465.20 | 472.10 | 456.82 | 2,078,379 |
| 13 Jan 2023 | 468.30 | 471.80 | 464.40 | 469.50 | 454.30 | 2,053,362 |
| 12 Jan 2023 | 463.30 | 471.80 | 459.80 | 467.90 | 452.75 | 2,008,235 |
| 11 Jan 2023 | 449.90 | 464.40 | 449.90 | 462.60 | 447.63 | 3,111,375 |
| 10 Jan 2023 | 448.90 | 457.80 | 445.00 | 452.90 | 438.24 | 2,392,341 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.