Australia markets closed

Schroders plc (SDRL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
379.20+5.40 (+1.44%)
At close: 04:29PM BST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 2024375.00379.40374.80379.20379.20186,387
19 June 2024378.40379.00373.80373.80373.80102,907
18 June 2024374.40379.40372.60378.80378.80164,765
17 June 2024372.20374.20369.20371.70371.70381,419
14 June 2024373.80375.20368.20370.40370.40285,469
13 June 2024383.20383.40373.60374.80374.80286,471
12 June 2024373.00384.80372.20384.60384.60218,547
11 June 2024384.00384.00371.80373.30373.30167,171
10 June 2024379.40381.60378.60381.40381.40225,519
07 June 2024387.60389.60384.40386.80386.80321,022
06 June 2024391.00392.60387.40390.80390.80258,964
05 June 2024396.20396.60389.60392.80392.80309,781
04 June 2024394.00396.80389.60392.60392.60460,458
03 June 2024397.00398.60394.30397.00397.00475,024
31 May 2024390.80393.40390.00392.40392.40302,641
30 May 2024386.20393.20386.00391.10391.10529,138
29 May 2024394.60394.60390.40391.10391.10447,029
28 May 2024396.80396.80391.40392.40392.40596,561
24 May 2024388.00395.90386.20394.40394.40546,186
23 May 2024384.20391.90384.20391.50391.50424,485
22 May 2024386.40386.60378.20381.40381.40334,834
21 May 2024376.60381.80373.60381.80381.80484,773
20 May 2024370.40372.80369.40370.20370.20214,726
17 May 2024375.50376.20369.40371.60371.60258,770
16 May 2024377.20377.50370.80374.50374.50331,308
15 May 2024377.80378.00369.80375.20375.20737,576
14 May 2024370.00375.60368.80374.80374.80367,822
13 May 2024372.80373.80370.40370.40370.40163,171
10 May 2024370.00374.00368.20373.60373.60282,553
09 May 2024365.80367.80363.50366.60366.60461,576
08 May 2024361.80364.60360.60362.80362.80584,104
07 May 2024362.80363.30357.40361.20361.20897,091
03 May 2024351.60358.40350.00355.60355.60554,145
02 May 2024349.00356.00346.40349.40349.40804,152
01 May 2024351.40352.20347.20349.40349.40288,537
30 Apr 2024360.20360.60353.00353.40353.40628,239
29 Apr 2024355.40359.00354.00358.20358.20463,245
26 Apr 2024350.40356.40348.80354.40354.40513,042
25 Apr 2024362.40362.40346.90347.50347.50996,890
24 Apr 2024378.70378.70366.00367.00367.00534,935
23 Apr 2024375.80379.00372.00373.70373.70287,024
22 Apr 2024371.00373.40370.00372.60372.60204,200
19 Apr 2024365.40368.60362.80368.40368.40250,995
18 Apr 2024370.80371.40366.80368.90368.90416,410
17 Apr 2024364.40371.30364.00369.40369.40464,893
16 Apr 2024365.00369.80364.80367.80367.80567,531
15 Apr 2024375.80379.60373.40375.20375.20306,365
12 Apr 2024379.60380.40374.60375.40375.40422,913
11 Apr 2024379.20380.30373.40377.40377.40684,132
10 Apr 2024378.80379.80370.60374.00374.00491,592
09 Apr 2024374.70376.40371.60372.60372.60288,459
08 Apr 2024368.60376.00368.20375.40375.40412,580
05 Apr 2024370.40372.00366.10368.50368.50418,546
04 Apr 2024375.40378.60375.30376.40376.40370,217
03 Apr 2024369.80375.20367.60374.90374.90381,556
02 Apr 2024375.40381.00371.50372.10372.10539,517
28 Mar 2024374.80378.30373.40376.00376.00360,234
27 Mar 2024375.10376.40373.10373.45373.45380,331
26 Mar 2024376.90376.90373.20376.25376.25351,197
25 Mar 2024376.00378.50373.30377.25377.25442,395
22 Mar 2024380.00380.10376.50377.10377.10215,387
21 Mar 2024370.20379.60369.20378.80378.80996,648
21 Mar 202415 Dividend
20 Mar 2024381.10381.20377.10379.60364.60505,756
19 Mar 2024380.70382.80378.80381.20366.14331,917
18 Mar 2024389.90389.90381.80383.50368.35719,658
15 Mar 2024386.60392.95384.70389.55374.16525,201
14 Mar 2024391.70392.60387.00388.10372.76549,567
13 Mar 2024392.50393.90390.60391.40375.93472,328
12 Mar 2024392.60395.40390.70393.80378.24442,029
11 Mar 2024387.20392.80386.90389.90374.49362,701
08 Mar 2024392.80393.65387.60391.10375.65587,665
07 Mar 2024392.50397.50389.60394.50378.91432,771
06 Mar 2024388.80394.40387.75394.05378.48707,868
05 Mar 2024385.10389.80385.10388.70373.34431,469
04 Mar 2024386.10393.80383.60385.20369.98548,903
01 Mar 2024402.40405.50390.00395.40379.781,197,243
29 Feb 2024385.70395.60385.70395.20379.581,235,456
28 Feb 2024389.30389.30381.70384.70369.50779,477
27 Feb 2024390.60391.90387.40389.50374.11398,945
26 Feb 2024397.30398.10389.10389.30373.92415,182
23 Feb 2024404.80405.60397.85397.90382.18349,463
22 Feb 2024407.40408.00402.00402.70386.79408,355
21 Feb 2024402.30405.60401.40402.90386.98216,829
20 Feb 2024403.50404.00400.20402.30386.40216,473
19 Feb 2024405.10406.95403.00404.40388.42163,057
16 Feb 2024406.50411.00404.80410.40394.18342,250
15 Feb 2024403.20405.60399.00404.40388.42280,326
14 Feb 2024396.20400.10395.60398.10382.37330,447
13 Feb 2024403.00404.00392.40394.80379.20373,541
12 Feb 2024404.00405.50400.95404.30388.32263,978
09 Feb 2024401.40401.70396.70398.30382.56388,634
08 Feb 2024399.30403.50399.20400.20384.39300,115
07 Feb 2024401.90404.80395.60397.15381.46300,454
06 Feb 2024405.10405.80399.65403.95387.99216,899
05 Feb 2024409.20409.20400.80400.80384.96267,234
02 Feb 2024406.70409.70402.50403.45387.51341,412
01 Feb 2024405.00408.40402.30402.40386.50436,256
31 Jan 2024407.80408.50404.30405.60389.57393,428
30 Jan 2024413.00413.00404.30406.50390.44426,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...