Australia markets closed

Schroders plc (SDR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
393.70+0.40 (+0.10%)
At close: 04:44PM GMT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024404.50405.60390.00393.70393.702,537,242
29 Feb 2024385.70395.70385.50393.30393.306,337,841
28 Feb 2024388.90390.80381.80384.90384.902,368,685
27 Feb 2024392.30392.30387.30389.70389.702,075,914
26 Feb 2024398.10398.70388.20388.20388.203,021,983
23 Feb 2024404.10405.80397.50397.50397.502,686,349
22 Feb 2024405.00407.70402.00402.90402.902,005,196
21 Feb 2024404.00405.70401.50403.50403.501,042,984
20 Feb 2024404.90404.90400.00402.60402.601,253,792
19 Feb 2024404.20406.90403.00404.40404.402,024,920
16 Feb 2024407.00411.00404.60408.30408.303,320,462
15 Feb 2024403.70405.50399.50403.80403.801,152,821
14 Feb 2024395.80400.10395.70398.50398.502,881,014
13 Feb 2024403.00404.20392.50393.90393.901,205,096
12 Feb 2024401.70405.30400.90404.70404.702,147,225
09 Feb 2024399.50402.00396.70399.80399.805,679,243
08 Feb 2024397.50403.40397.50400.10400.101,153,971
07 Feb 2024402.40405.00395.60399.20399.202,022,911
06 Feb 2024403.80406.70399.50402.50402.501,488,855
05 Feb 2024409.10409.80400.50400.50400.501,432,890
02 Feb 2024405.40409.90402.60405.00405.001,390,487
01 Feb 2024404.40408.40402.40402.60402.601,410,854
31 Jan 2024407.80409.10404.20406.20406.203,100,383
30 Jan 2024413.30413.40404.30406.40406.402,045,321
29 Jan 2024409.00412.30405.30409.20409.202,395,722
26 Jan 2024414.60425.00414.60425.00425.001,702,859
25 Jan 2024417.00418.90413.50417.00417.001,399,604
24 Jan 2024419.40421.60417.90419.20419.201,711,805
23 Jan 2024421.00422.60414.90417.80417.806,480,056
22 Jan 2024421.10422.40413.00417.50417.501,367,942
19 Jan 2024414.80418.90411.20412.90412.902,232,059
18 Jan 2024409.40413.30406.20412.30412.301,321,665
17 Jan 2024409.00412.70402.80406.70406.701,616,327
16 Jan 2024414.30417.70413.00416.10416.101,010,582
15 Jan 2024419.20421.10416.10419.20419.201,500,874
12 Jan 2024421.50425.20420.40422.50422.501,016,801
11 Jan 2024431.00431.00419.30420.00420.001,349,467
10 Jan 2024423.90425.40422.02423.20423.202,166,116
09 Jan 2024431.00431.00422.40423.30423.301,846,940
08 Jan 2024423.90428.10421.10427.60427.601,522,119
05 Jan 2024428.30430.50419.70425.00425.001,356,382
04 Jan 2024422.00431.70422.00431.70431.701,873,138
03 Jan 2024428.50430.10419.80422.20422.201,261,185
02 Jan 2024430.30431.10424.90428.10428.101,692,364
29 Dec 2023437.00438.00429.90429.90429.901,023,284
28 Dec 2023439.90440.80432.30436.60436.603,037,137
27 Dec 2023437.90440.80435.10438.30438.301,148,356
22 Dec 2023439.30439.30431.00438.10438.10305,429
21 Dec 2023439.80441.30436.30439.00439.001,123,930
20 Dec 2023442.30445.50436.90442.00442.001,566,486
19 Dec 2023436.00439.70432.00435.10435.102,757,286
18 Dec 2023434.20440.20432.20435.80435.801,407,325
15 Dec 2023444.70447.60433.30438.00438.004,249,865
14 Dec 2023432.40445.80429.46443.30443.303,034,949
13 Dec 2023423.20425.00420.70420.70420.701,539,589
12 Dec 2023425.80425.80418.40421.20421.201,815,789
11 Dec 2023421.10424.40419.90423.10423.101,481,059
08 Dec 2023417.10423.60415.20421.40421.403,475,917
07 Dec 2023410.50416.60408.00414.60414.601,024,301
06 Dec 2023408.40415.90404.90414.10414.101,537,115
05 Dec 2023397.70406.00397.00404.60404.603,125,931
04 Dec 2023400.70410.30398.30401.80401.802,503,608
01 Dec 2023406.50408.00402.10406.40406.402,812,329
30 Nov 2023402.10404.00398.00401.60401.6011,052,983
29 Nov 2023400.80403.50398.60401.00401.001,215,353
28 Nov 2023397.10403.70393.50399.00399.001,651,158
27 Nov 2023400.60402.00396.10397.40397.401,918,483
24 Nov 2023395.20401.10395.20401.10401.102,601,513
23 Nov 2023401.60402.70396.60399.30399.303,330,193
22 Nov 2023391.10403.50391.10401.40401.403,237,608
21 Nov 2023406.90409.50399.50399.60399.601,940,218
20 Nov 2023407.80409.00403.30407.00407.001,234,035
17 Nov 2023403.20408.00400.00407.10407.101,330,762
16 Nov 2023406.70409.00399.50400.50400.501,659,765
15 Nov 2023405.50412.40402.80405.50405.501,478,917
14 Nov 2023389.30401.40385.00401.40401.401,617,355
13 Nov 2023390.20394.50386.50389.10389.101,344,894
10 Nov 2023392.10392.10383.50388.00388.001,375,278
09 Nov 2023387.20394.50385.20392.60392.601,616,185
08 Nov 2023379.10390.00378.70388.00388.003,127,418
07 Nov 2023383.90387.40383.70384.50384.501,650,790
06 Nov 2023393.80396.20382.60383.60383.602,100,308
03 Nov 2023384.70395.20384.70393.10393.102,031,491
02 Nov 2023376.70385.00375.71384.10384.101,662,165
01 Nov 2023370.50374.80366.40372.90372.901,846,862
31 Oct 2023369.10372.20366.10369.30369.302,551,997
30 Oct 2023364.50369.40363.60365.40365.402,312,245
27 Oct 2023363.10366.00360.10362.00362.001,108,885
26 Oct 2023358.70365.10357.20363.10363.103,778,855
25 Oct 2023363.40364.80357.90361.40361.401,859,404
24 Oct 2023370.70371.60365.60367.90367.902,087,866
23 Oct 2023370.60372.90363.30371.00371.00984,672
20 Oct 2023372.20374.00364.65366.30366.304,792,909
19 Oct 2023376.30388.10373.70374.30374.302,050,187
18 Oct 2023393.70396.10384.10384.30384.302,792,106
17 Oct 2023395.80397.70391.70394.40394.403,676,392
16 Oct 2023393.80398.20390.30396.60396.601,855,204
13 Oct 2023402.10402.60391.20391.30391.301,732,125
12 Oct 2023393.60409.40393.60403.20403.202,718,737
11 Oct 2023399.90405.80398.90403.60403.601,216,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...