Advertisement
U.S. Markets open in 2 hrs 29 mins
S&P Futures
5,896.50 0.00 (0.00%) Dow Futures
43,404.00 -164.00 (-0.38%) Nasdaq Futures
20,563.75 +70.00 (+0.34%) Russell 2000 Futures
2,318.10 +4.50 (+0.19%) Crude Oil
67.36 +0.34 (+0.51%) Gold
2,597.40 +27.30 (+1.06%)
Schroder AsiaPacific Ord (SDP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 11:05AM GMT. Market open.
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 535.93 | 537.55 | 534.00 | 535.60 | 535.60 | 17,200 |
| Nov 15, 2024 | 535.00 | 537.00 | 531.00 | 534.00 | 534.00 | 123,584 |
| Nov 14, 2024 | 530.00 | 533.00 | 528.00 | 531.00 | 531.00 | 225,578 |
| Nov 13, 2024 | 533.00 | 534.00 | 530.00 | 530.00 | 530.00 | 219,241 |
| Nov 12, 2024 | 539.00 | 539.00 | 531.00 | 531.00 | 531.00 | 56,781 |
| Nov 11, 2024 | 545.00 | 547.00 | 540.60 | 542.00 | 542.00 | 170,152 |
| Nov 08, 2024 | 543.00 | 546.52 | 540.00 | 540.00 | 540.00 | 364,291 |
| Nov 07, 2024 | 539.00 | 548.00 | 539.00 | 546.00 | 546.00 | 270,862 |
| Nov 06, 2024 | 535.00 | 542.00 | 535.00 | 536.00 | 536.00 | 248,117 |
| Nov 05, 2024 | 548.00 | 548.00 | 536.00 | 536.00 | 536.00 | 165,237 |
| Nov 04, 2024 | 535.00 | 544.00 | 535.00 | 537.00 | 537.00 | 95,445 |
| Nov 01, 2024 | 544.00 | 545.00 | 535.00 | 539.00 | 539.00 | 126,785 |
| Oct 31, 2024 | 538.00 | 543.00 | 534.00 | 535.00 | 535.00 | 238,491 |
| Oct 30, 2024 | 540.00 | 544.00 | 536.00 | 538.00 | 538.00 | 438,616 |
| Oct 29, 2024 | 544.00 | 546.85 | 542.00 | 543.00 | 543.00 | 247,354 |
| Oct 28, 2024 | 540.00 | 546.00 | 540.00 | 546.00 | 546.00 | 204,633 |
| Oct 25, 2024 | 534.00 | 545.00 | 534.00 | 543.00 | 543.00 | 240,906 |
| Oct 24, 2024 | 534.00 | 539.00 | 534.00 | 538.00 | 538.00 | 314,357 |
| Oct 23, 2024 | 545.00 | 545.00 | 536.00 | 540.00 | 540.00 | 273,229 |
| Oct 22, 2024 | 536.00 | 543.00 | 534.52 | 538.00 | 538.00 | 310,242 |
| Oct 21, 2024 | 541.00 | 544.00 | 536.00 | 536.00 | 536.00 | 915,687 |
| Oct 18, 2024 | 542.00 | 548.00 | 535.00 | 544.00 | 544.00 | 509,084 |
| Oct 17, 2024 | 536.00 | 541.82 | 535.99 | 536.00 | 536.00 | 386,127 |
| Oct 16, 2024 | 543.88 | 541.00 | 538.00 | 538.00 | 538.00 | 434,183 |
| Oct 15, 2024 | 544.00 | 551.00 | 534.00 | 534.00 | 534.00 | 538,178 |
| Oct 14, 2024 | 552.00 | 552.00 | 548.00 | 548.00 | 548.00 | 177,051 |
| Oct 11, 2024 | 542.00 | 552.00 | 542.00 | 545.00 | 545.00 | 558,063 |
| Oct 10, 2024 | 548.00 | 550.28 | 544.00 | 545.00 | 545.00 | 213,344 |
| Oct 09, 2024 | 554.00 | 554.25 | 547.22 | 548.00 | 548.00 | 206,437 |
| Oct 08, 2024 | 554.00 | 557.00 | 548.00 | 548.00 | 548.00 | 317,462 |
| Oct 07, 2024 | 560.00 | 565.40 | 560.00 | 562.00 | 562.00 | 380,316 |
| Oct 04, 2024 | 560.00 | 568.00 | 560.00 | 560.00 | 560.00 | 112,894 |
| Oct 03, 2024 | 563.00 | 567.00 | 556.13 | 561.00 | 561.00 | 244,194 |
| Oct 02, 2024 | 560.00 | 563.96 | 555.00 | 561.00 | 561.00 | 267,202 |
| Oct 01, 2024 | 553.00 | 553.00 | 546.00 | 547.00 | 547.00 | 110,756 |
| Sep 30, 2024 | 552.00 | 554.00 | 547.00 | 549.00 | 549.00 | 499,587 |
| Sep 27, 2024 | 551.00 | 552.54 | 544.84 | 551.00 | 551.00 | 267,549 |
| Sep 26, 2024 | 540.00 | 547.00 | 540.00 | 544.00 | 544.00 | 307,474 |
| Sep 25, 2024 | 527.00 | 535.16 | 527.00 | 533.00 | 533.00 | 122,236 |
| Sep 24, 2024 | 528.00 | 531.00 | 526.13 | 528.00 | 528.00 | 435,310 |
| Sep 23, 2024 | 522.00 | 526.00 | 519.35 | 522.00 | 522.00 | 193,982 |
| Sep 20, 2024 | 517.00 | 523.60 | 516.00 | 520.00 | 520.00 | 464,562 |
| Sep 19, 2024 | 519.00 | 524.00 | 516.50 | 518.00 | 518.00 | 110,563 |
| Sep 18, 2024 | 514.00 | 517.00 | 513.00 | 515.00 | 515.00 | 188,584 |
| Sep 17, 2024 | 519.00 | 519.75 | 514.35 | 518.00 | 518.00 | 341,999 |
| Sep 16, 2024 | 515.00 | 518.52 | 513.86 | 515.00 | 515.00 | 289,488 |
| Sep 13, 2024 | 515.00 | 519.00 | 513.00 | 517.00 | 517.00 | 132,403 |
| Sep 12, 2024 | 511.00 | 519.00 | 511.00 | 515.00 | 515.00 | 680,936 |
| Sep 11, 2024 | 509.00 | 516.00 | 508.00 | 510.00 | 510.00 | 441,819 |
| Sep 10, 2024 | 511.00 | 514.44 | 511.00 | 511.00 | 511.00 | 277,335 |
| Sep 09, 2024 | 512.00 | 520.00 | 511.00 | 512.00 | 512.00 | 445,954 |
| Sep 06, 2024 | 515.00 | 518.00 | 511.00 | 511.00 | 511.00 | 301,183 |
| Sep 05, 2024 | 515.00 | 521.00 | 515.00 | 517.00 | 517.00 | 219,228 |
| Sep 04, 2024 | 518.00 | 520.00 | 516.00 | 519.00 | 519.00 | 213,482 |
| Sep 03, 2024 | 525.00 | 529.00 | 523.00 | 524.00 | 524.00 | 488,628 |
| Sep 02, 2024 | 525.00 | 532.00 | 525.00 | 525.00 | 525.00 | 205,467 |
| Aug 30, 2024 | 528.00 | 529.00 | 525.00 | 527.00 | 527.00 | 204,441 |
| Aug 29, 2024 | 524.00 | 529.00 | 524.00 | 527.00 | 527.00 | 169,165 |
| Aug 28, 2024 | 530.00 | 530.00 | 522.00 | 522.00 | 522.00 | 416,013 |
| Aug 27, 2024 | 530.00 | 534.00 | 523.00 | 526.00 | 526.00 | 243,188 |
| Aug 23, 2024 | 536.00 | 538.00 | 530.00 | 530.00 | 530.00 | 46,151 |
| Aug 22, 2024 | 534.00 | 542.00 | 530.00 | 530.00 | 530.00 | 322,010 |
| Aug 21, 2024 | 533.00 | 539.00 | 533.00 | 538.00 | 538.00 | 107,755 |
| Aug 20, 2024 | 541.00 | 542.00 | 535.76 | 537.00 | 537.00 | 218,944 |
| Aug 19, 2024 | 538.00 | 539.29 | 533.50 | 539.00 | 539.00 | 72,538 |
| Aug 16, 2024 | 529.00 | 535.00 | 525.00 | 535.00 | 535.00 | 297,180 |
| Aug 15, 2024 | 528.00 | 531.00 | 525.00 | 530.00 | 530.00 | 170,267 |
| Aug 14, 2024 | 527.00 | 529.00 | 522.00 | 528.00 | 528.00 | 134,491 |
| Aug 13, 2024 | 524.00 | 527.22 | 524.00 | 525.00 | 525.00 | 103,684 |
| Aug 12, 2024 | 522.00 | 529.00 | 522.00 | 526.00 | 526.00 | 76,204 |
| Aug 09, 2024 | 519.00 | 528.00 | 518.00 | 523.00 | 523.00 | 79,426 |
| Aug 08, 2024 | 515.00 | 525.00 | 514.00 | 525.00 | 525.00 | 122,483 |
| Aug 07, 2024 | 514.00 | 523.00 | 513.80 | 519.00 | 519.00 | 101,414 |
| Aug 06, 2024 | 513.00 | 513.00 | 497.00 | 510.00 | 510.00 | 198,778 |
| Aug 05, 2024 | 510.00 | 512.00 | 495.00 | 507.00 | 507.00 | 197,812 |
| Aug 02, 2024 | 539.00 | 539.00 | 523.00 | 525.00 | 525.00 | 274,987 |
| Aug 01, 2024 | 533.00 | 545.00 | 533.00 | 545.00 | 545.00 | 172,991 |
| Jul 31, 2024 | 530.00 | 540.00 | 529.00 | 540.00 | 540.00 | 398,201 |
| Jul 30, 2024 | 527.00 | 532.00 | 526.50 | 530.00 | 530.00 | 355,699 |
| Jul 29, 2024 | 530.00 | 535.00 | 526.00 | 528.00 | 528.00 | 182,977 |
| Jul 26, 2024 | 526.00 | 533.00 | 526.00 | 533.00 | 533.00 | 353,469 |
| Jul 25, 2024 | 524.00 | 529.00 | 522.98 | 526.00 | 526.00 | 127,390 |
| Jul 24, 2024 | 527.00 | 530.00 | 526.00 | 528.00 | 528.00 | 107,584 |
| Jul 23, 2024 | 532.00 | 534.17 | 530.00 | 533.00 | 533.00 | 88,222 |
| Jul 22, 2024 | 533.00 | 541.00 | 532.00 | 534.00 | 534.00 | 162,294 |
| Jul 19, 2024 | 541.00 | 541.00 | 534.00 | 534.00 | 534.00 | 60,605 |
| Jul 18, 2024 | 538.00 | 543.00 | 537.00 | 541.00 | 541.00 | 104,980 |
| Jul 17, 2024 | 544.00 | 544.00 | 535.00 | 540.00 | 540.00 | 158,640 |
| Jul 16, 2024 | 542.00 | 543.00 | 538.78 | 541.00 | 541.00 | 109,363 |
| Jul 15, 2024 | 547.00 | 548.00 | 539.00 | 543.00 | 543.00 | 148,157 |
| Jul 12, 2024 | 548.00 | 554.00 | 545.00 | 550.00 | 550.00 | 146,560 |
| Jul 11, 2024 | 546.00 | 553.00 | 543.00 | 547.00 | 547.00 | 191,196 |
| Jul 10, 2024 | 546.00 | 546.00 | 541.10 | 545.00 | 545.00 | 272,648 |
| Jul 09, 2024 | 541.00 | 545.00 | 539.00 | 545.00 | 545.00 | 874,056 |
| Jul 08, 2024 | 546.00 | 546.00 | 539.00 | 540.00 | 540.00 | 237,385 |
| Jul 05, 2024 | 542.00 | 546.00 | 536.59 | 542.00 | 542.00 | 163,269 |
| Jul 04, 2024 | 538.00 | 541.00 | 537.00 | 540.00 | 540.00 | 144,521 |
| Jul 03, 2024 | 537.00 | 539.00 | 532.50 | 539.00 | 539.00 | 355,448 |
| Jul 02, 2024 | 533.00 | 534.44 | 532.00 | 532.00 | 532.00 | 74,616 |
| Jul 01, 2024 | 537.00 | 537.00 | 532.04 | 533.00 | 533.00 | 94,454 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.