Australia Markets open in 8 hrs 19 mins

Schroders plc (SDR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
388.60-17.70 (-4.36%)
At close: 04:26PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022401.00401.30387.80388.60388.601,489,860
28 Sept 2022405.10411.20397.00406.30406.303,254,761
27 Sept 2022419.20424.00407.60408.50408.502,245,635
26 Sept 2022414.00421.70409.60414.80414.801,995,927
23 Sept 2022428.65429.92412.50415.65415.652,155,579
22 Sept 2022435.40443.85429.95430.60430.602,431,441
21 Sept 2022419.85445.73419.85444.95444.952,330,865
20 Sept 2022448.10448.10421.45427.95427.952,800,897
16 Sept 2022443.70443.70428.06428.06428.0612,240,199
15 Sept 2022433.50443.02432.48439.62439.623,936,847
14 Sept 2022447.10448.12431.12432.82432.822,295,894
13 Sept 2022460.02465.46450.16451.18451.182,403,017
12 Sept 2022456.62464.44456.62464.10464.102,077,252
09 Sept 2022445.06455.60444.38452.20452.202,527,447
08 Sept 2022457.30457.98441.32449.14449.142,262,423
07 Sept 2022454.24456.28449.48453.22453.223,298,229
06 Sept 2022448.80460.70448.80456.28456.285,306,699
05 Sept 2022448.12449.82442.00449.82449.822,597,382
02 Sept 2022442.68459.68440.30457.98457.983,110,558
01 Sept 2022451.52454.53439.96439.96439.961,549,476
31 Aug 2022464.44464.44455.26456.96456.963,442,623
30 Aug 2022463.08471.27458.32459.68459.682,003,282
26 Aug 2022474.64477.02462.74462.74462.742,357,399
25 Aug 2022474.64479.40471.92473.96473.961,671,505
24 Aug 2022478.04478.38469.88475.66475.661,337,364
23 Aug 2022477.02478.72471.92477.70477.7030,933,605
22 Aug 2022495.38495.38477.02478.38478.381,549,052
19 Aug 2022494.36494.36486.88488.24488.241,295,282
18 Aug 2022489.26495.72486.54494.70494.703,176,947
17 Aug 2022508.64509.32486.54488.92488.921,388,399
16 Aug 2022511.02511.36503.88507.96507.962,035,811
15 Aug 2022515.10515.10506.60508.64508.641,618,688
12 Aug 2022518.84518.84508.64513.74513.741,070,841
11 Aug 2022519.52519.52510.68512.04512.04863,017
10 Aug 2022497.08513.40496.40512.38512.384,667,494
09 Aug 2022502.52506.26497.42499.80499.808,665,135
08 Aug 2022503.20506.26498.78503.20503.201,636,352
05 Aug 2022507.28508.64498.10498.78498.782,322,476
04 Aug 2022503.20506.26499.46504.56504.561,149,852
03 Aug 2022501.50508.30495.72508.30508.302,399,629
02 Aug 2022505.24505.24489.94496.40496.402,105,194
01 Aug 2022510.00510.00498.78501.50501.501,382,376
29 July 2022496.74509.32492.66504.90504.904,653,458
28 July 2022476.68492.66470.90492.66492.663,277,641
27 July 2022468.18468.18463.08464.10464.103,211,147
26 July 2022469.54471.92461.72462.74462.742,004,029
25 July 2022466.48473.62464.78471.58471.582,617,841
22 July 2022477.36477.36470.22470.22470.221,238,141
21 July 2022468.52473.62463.76473.62473.622,711,335
20 July 2022462.40468.18461.72465.46465.462,179,476
19 July 2022458.66468.86457.98468.86468.862,028,805
18 July 2022461.04468.18460.36464.78464.782,933,841
15 July 2022452.54458.66448.46457.98457.982,647,205
14 July 2022451.18456.96447.10451.52451.522,884,999
13 July 2022469.88470.22455.26458.32458.323,059,805
12 July 2022452.88466.48452.54466.48466.481,431,447
11 July 2022455.94463.42453.56459.00459.00859,847
08 July 2022461.72466.14454.92464.10464.101,841,382
07 July 2022457.30462.40455.43459.34459.341,598,199
06 July 2022442.34456.28442.34456.28456.282,413,188
05 July 2022451.86455.60438.26438.26438.261,641,764
04 July 2022452.88453.22446.42450.16450.161,359,817
01 July 2022449.48453.56444.04449.82449.822,351,364
30 June 2022459.68459.68445.74454.24454.241,929,964
29 June 2022465.80467.50462.06464.10464.101,752,435
28 June 2022470.56476.00467.50472.26472.261,220,447
27 June 2022475.32477.02467.50469.20469.202,179,905
24 June 2022458.32470.56455.94470.56470.561,447,052
23 June 2022456.62460.36451.52454.24454.241,635,470
22 June 2022454.58462.40446.76459.68459.683,433,376
21 June 2022460.70465.46455.26455.94455.941,198,005
20 June 2022454.92460.36452.88457.98457.981,952,082
17 June 2022453.56461.38447.78455.94455.944,555,405
16 June 2022462.74462.74447.10451.52451.523,962,399
15 June 2022462.40467.16450.50465.46465.462,774,111
14 June 2022451.86452.20443.36446.42446.421,821,017
13 June 2022455.94457.30445.06448.46448.461,691,470
10 June 2022466.82469.88457.30458.32458.321,611,364
09 June 2022477.36480.08471.24472.60472.602,555,105
08 June 2022497.08497.08479.06479.06479.062,467,905
07 June 2022498.78499.12492.32495.04495.041,476,205
06 June 2022494.36502.52494.02499.80499.801,860,317
01 June 2022505.92506.26491.30491.98491.981,751,723
31 May 2022502.52506.26499.46503.54503.546,059,770
30 May 2022502.86506.60502.18505.24505.24954,235
27 May 2022493.68502.18490.96499.12499.121,695,358
26 May 2022485.86492.32483.82491.98491.982,275,899
25 May 2022490.96490.96479.40485.52485.522,079,035
24 May 2022485.52489.60482.80486.20486.202,441,758
23 May 2022487.22490.96482.46490.96490.962,379,405
20 May 2022473.62482.12472.60480.08480.083,570,070
19 May 2022484.16484.50465.12467.84467.842,613,076
18 May 2022498.44501.16486.20488.58488.585,161,617
17 May 2022493.34498.10489.94496.74496.745,660,858
16 May 2022484.50492.32481.44488.92488.922,366,841
13 May 2022483.14486.88480.08486.88486.882,098,529
12 May 2022476.00480.76465.80479.40479.404,875,464
11 May 2022484.50485.52478.04482.12482.124,356,005
10 May 2022476.00481.78471.24480.08480.085,426,970
09 May 2022477.02477.02467.84467.84467.842,803,117
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...