Schroders plc (SDR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:31PM BST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | 452.20 | 456.70 | 450.88 | 455.50 | 455.50 | 1,729,761 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 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 |
| 22 Mar 2023 | 466.40 | 467.50 | 462.60 | 463.40 | 463.40 | 1,495,359 |
| 21 Mar 2023 | 454.60 | 470.60 | 452.80 | 467.60 | 467.60 | 3,373,054 |
| 20 Mar 2023 | 436.70 | 452.70 | 426.98 | 449.90 | 449.90 | 3,586,926 |
| 17 Mar 2023 | 452.00 | 455.30 | 438.50 | 441.00 | 441.00 | 21,852,739 |
| 16 Mar 2023 | 446.70 | 453.40 | 441.50 | 450.90 | 450.90 | 3,697,807 |
| 15 Mar 2023 | 454.10 | 454.10 | 435.80 | 437.00 | 437.00 | 3,966,146 |
| 14 Mar 2023 | 444.50 | 456.30 | 442.10 | 453.90 | 453.90 | 4,781,417 |
| 13 Mar 2023 | 457.60 | 461.30 | 439.90 | 446.30 | 446.30 | 9,945,307 |
| 10 Mar 2023 | 464.00 | 465.10 | 456.90 | 460.10 | 460.10 | 6,727,753 |
| 09 Mar 2023 | 474.80 | 479.10 | 469.50 | 479.10 | 479.10 | 5,275,849 |
| 08 Mar 2023 | 480.10 | 481.37 | 462.10 | 474.90 | 474.90 | 7,090,335 |
| 07 Mar 2023 | 494.30 | 499.10 | 485.00 | 485.00 | 485.00 | 7,931,421 |
| 06 Mar 2023 | 489.80 | 495.10 | 487.40 | 494.30 | 494.30 | 2,208,268 |
| 03 Mar 2023 | 485.40 | 491.60 | 482.10 | 490.40 | 490.40 | 5,284,859 |
| 02 Mar 2023 | 499.10 | 500.20 | 477.20 | 481.50 | 481.50 | 13,452,949 |
| 01 Mar 2023 | 497.40 | 504.00 | 497.40 | 500.20 | 500.20 | 3,823,481 |
| 28 Feb 2023 | 491.80 | 498.80 | 490.90 | 497.40 | 497.40 | 18,237,708 |
| 27 Feb 2023 | 491.40 | 496.30 | 491.10 | 496.30 | 496.30 | 2,900,107 |
| 24 Feb 2023 | 493.50 | 495.40 | 486.00 | 489.50 | 489.50 | 3,469,113 |
| 23 Feb 2023 | 491.90 | 495.80 | 489.50 | 492.00 | 492.00 | 4,354,022 |
| 22 Feb 2023 | 491.50 | 493.20 | 485.30 | 490.70 | 490.70 | 2,945,581 |
| 21 Feb 2023 | 505.20 | 505.31 | 494.00 | 494.00 | 494.00 | 3,457,882 |
| 20 Feb 2023 | 501.60 | 507.00 | 500.80 | 506.80 | 506.80 | 11,154,025 |
| 17 Feb 2023 | 496.80 | 502.60 | 494.40 | 499.10 | 499.10 | 2,315,940 |
| 16 Feb 2023 | 505.00 | 505.00 | 498.10 | 500.80 | 500.80 | 1,464,452 |
| 15 Feb 2023 | 502.80 | 502.80 | 493.70 | 500.00 | 500.00 | 2,308,819 |
| 14 Feb 2023 | 496.40 | 500.80 | 494.50 | 497.00 | 497.00 | 2,542,518 |
| 13 Feb 2023 | 493.70 | 496.50 | 491.90 | 495.60 | 495.60 | 3,352,464 |
| 10 Feb 2023 | 495.90 | 498.00 | 484.60 | 492.20 | 492.20 | 4,174,616 |
| 09 Feb 2023 | 495.80 | 504.20 | 495.80 | 498.30 | 498.30 | 3,379,770 |
| 08 Feb 2023 | 495.50 | 499.20 | 492.70 | 494.10 | 494.10 | 2,294,602 |
| 07 Feb 2023 | 496.10 | 499.60 | 492.40 | 492.40 | 492.40 | 1,783,773 |
| 06 Feb 2023 | 494.90 | 500.40 | 494.27 | 498.50 | 498.50 | 2,278,084 |
| 03 Feb 2023 | 499.30 | 502.00 | 494.00 | 501.80 | 501.80 | 2,382,858 |
| 02 Feb 2023 | 481.10 | 502.00 | 479.77 | 502.00 | 502.00 | 3,447,864 |
| 01 Feb 2023 | 477.60 | 483.10 | 477.10 | 479.00 | 479.00 | 1,702,318 |
| 31 Jan 2023 | 482.70 | 484.30 | 474.40 | 477.90 | 477.90 | 4,541,174 |
| 30 Jan 2023 | 488.00 | 488.00 | 481.10 | 484.30 | 484.30 | 2,934,043 |
| 27 Jan 2023 | 488.10 | 490.00 | 483.90 | 488.40 | 488.40 | 1,282,658 |
| 26 Jan 2023 | 482.50 | 490.54 | 481.10 | 485.70 | 485.70 | 1,772,438 |
| 25 Jan 2023 | 477.80 | 479.20 | 473.80 | 478.40 | 478.40 | 1,648,623 |
| 24 Jan 2023 | 478.90 | 480.00 | 471.00 | 476.80 | 476.80 | 6,078,639 |
| 23 Jan 2023 | 472.60 | 475.40 | 464.23 | 473.70 | 473.70 | 1,627,209 |
| 20 Jan 2023 | 468.30 | 472.00 | 465.60 | 470.70 | 470.70 | 2,657,081 |
| 19 Jan 2023 | 473.40 | 478.40 | 466.20 | 466.70 | 466.70 | 3,169,961 |
| 18 Jan 2023 | 468.60 | 475.00 | 467.20 | 472.70 | 472.70 | 2,081,183 |
| 17 Jan 2023 | 472.70 | 473.00 | 467.50 | 468.60 | 468.60 | 2,408,459 |
| 16 Jan 2023 | 468.70 | 475.10 | 465.20 | 472.10 | 472.10 | 2,078,379 |
| 13 Jan 2023 | 468.30 | 471.80 | 464.40 | 469.50 | 469.50 | 2,053,362 |
| 12 Jan 2023 | 463.30 | 471.80 | 459.80 | 467.90 | 467.90 | 2,008,235 |
| 11 Jan 2023 | 449.90 | 464.40 | 449.90 | 462.60 | 462.60 | 3,111,375 |
| 10 Jan 2023 | 448.90 | 457.80 | 445.00 | 452.90 | 452.90 | 2,392,341 |
| 09 Jan 2023 | 444.90 | 452.20 | 440.80 | 452.20 | 452.20 | 2,728,947 |
| 06 Jan 2023 | 449.00 | 449.00 | 438.80 | 448.70 | 448.70 | 3,262,976 |
| 05 Jan 2023 | 448.90 | 451.55 | 446.54 | 447.50 | 447.50 | 2,569,636 |
| 04 Jan 2023 | 446.50 | 454.00 | 445.15 | 449.90 | 449.90 | 2,232,904 |
| 03 Jan 2023 | 441.20 | 450.90 | 440.14 | 443.60 | 443.60 | 3,548,382 |
| 30 Dec 2022 | 445.20 | 450.20 | 436.00 | 436.00 | 436.00 | 905,900 |
| 29 Dec 2022 | 441.20 | 446.50 | 434.20 | 445.40 | 445.40 | 1,598,210 |
| 28 Dec 2022 | 434.40 | 443.00 | 434.40 | 438.40 | 438.40 | 1,152,186 |
| 23 Dec 2022 | 436.10 | 440.20 | 435.10 | 438.10 | 438.10 | 436,357 |
| 22 Dec 2022 | 443.00 | 449.80 | 433.80 | 434.10 | 434.10 | 1,590,923 |
| 21 Dec 2022 | 432.00 | 442.80 | 425.30 | 442.80 | 442.80 | 6,031,618 |
| 20 Dec 2022 | 436.10 | 440.00 | 427.85 | 430.20 | 430.20 | 2,987,019 |
| 19 Dec 2022 | 439.50 | 443.20 | 434.40 | 439.20 | 439.20 | 1,627,487 |
| 16 Dec 2022 | 453.40 | 454.00 | 434.27 | 438.80 | 438.80 | 17,096,099 |
| 15 Dec 2022 | 457.90 | 458.50 | 451.70 | 455.70 | 455.70 | 2,387,608 |
| 14 Dec 2022 | 462.20 | 462.20 | 457.40 | 460.00 | 460.00 | 2,057,840 |
| 13 Dec 2022 | 449.70 | 469.90 | 448.10 | 463.10 | 463.10 | 2,774,817 |
| 12 Dec 2022 | 452.50 | 453.50 | 446.40 | 448.70 | 448.70 | 2,019,351 |
| 09 Dec 2022 | 450.60 | 454.70 | 446.20 | 452.00 | 452.00 | 2,058,404 |
| 08 Dec 2022 | 452.80 | 454.40 | 448.10 | 448.10 | 448.10 | 1,656,398 |
| 07 Dec 2022 | 456.50 | 461.70 | 452.40 | 454.10 | 454.10 | 2,226,221 |
| 06 Dec 2022 | 464.60 | 465.90 | 457.80 | 458.20 | 458.20 | 1,728,111 |
| 05 Dec 2022 | 463.00 | 467.90 | 459.90 | 464.30 | 464.30 | 2,126,556 |
| 02 Dec 2022 | 464.60 | 470.80 | 459.10 | 462.60 | 462.60 | 2,644,357 |
| 01 Dec 2022 | 454.00 | 466.20 | 453.20 | 463.40 | 463.40 | 2,797,451 |
| 30 Nov 2022 | 453.80 | 455.80 | 442.40 | 442.40 | 442.40 | 7,867,667 |
| 29 Nov 2022 | 455.70 | 462.90 | 449.80 | 450.80 | 450.80 | 1,498,630 |
| 28 Nov 2022 | 465.70 | 465.70 | 454.30 | 457.60 | 457.60 | 2,272,946 |
| 25 Nov 2022 | 463.20 | 465.60 | 455.80 | 461.70 | 461.70 | 2,100,138 |
| 24 Nov 2022 | 457.20 | 464.70 | 455.20 | 464.70 | 464.70 | 3,346,294 |
| 23 Nov 2022 | 450.50 | 456.47 | 445.30 | 456.20 | 456.20 | 1,286,243 |
| 22 Nov 2022 | 454.30 | 456.43 | 446.10 | 448.30 | 448.30 | 1,485,476 |
| 21 Nov 2022 | 457.40 | 462.00 | 453.60 | 455.90 | 455.90 | 1,321,100 |
| 18 Nov 2022 | 452.60 | 462.70 | 449.60 | 459.30 | 459.30 | 2,291,976 |
| 17 Nov 2022 | 453.90 | 457.50 | 445.20 | 451.00 | 451.00 | 1,918,127 |
| 16 Nov 2022 | 466.20 | 467.50 | 447.80 | 449.40 | 449.40 | 2,608,690 |
| 15 Nov 2022 | 468.40 | 470.80 | 460.30 | 467.30 | 467.30 | 4,944,347 |
| 14 Nov 2022 | 477.50 | 479.20 | 464.40 | 465.00 | 465.00 | 1,718,910 |
| 11 Nov 2022 | 447.10 | 475.37 | 444.30 | 473.50 | 473.50 | 5,063,188 |
| 10 Nov 2022 | 413.80 | 453.40 | 412.60 | 451.00 | 451.00 | 4,808,589 |
| 09 Nov 2022 | 417.00 | 419.00 | 412.10 | 417.30 | 417.30 | 2,085,317 |
| 08 Nov 2022 | 403.70 | 418.30 | 402.10 | 418.30 | 418.30 | 4,453,226 |
| *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.
