LSE - Delayed Quote GBp

Schroders plc (SDR.L)

Compare
356.40 -6.40 (-1.76%)
As of 3:02 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 361.80 363.20 349.80 356.40 356.40 1,214,847
Oct 23, 2024 366.60 369.60 362.80 362.80 362.80 1,765,368
Oct 22, 2024 367.20 371.80 367.20 369.40 369.40 985,966
Oct 21, 2024 373.00 375.20 369.40 369.40 369.40 1,240,510
Oct 18, 2024 372.20 373.48 370.20 373.00 373.00 1,100,895
Oct 17, 2024 369.80 374.00 367.20 372.00 372.00 2,365,087
Oct 16, 2024 364.00 370.80 362.00 369.00 369.00 2,252,606
Oct 15, 2024 360.80 363.27 358.00 361.60 361.60 4,370,422
Oct 14, 2024 355.00 358.00 352.00 358.00 358.00 2,596,182
Oct 11, 2024 354.40 356.00 351.60 354.40 354.40 764,175
Oct 10, 2024 355.20 357.20 353.20 353.20 353.20 1,270,009
Oct 9, 2024 355.60 357.33 354.24 356.80 356.80 947,838
Oct 8, 2024 357.20 357.20 352.40 354.20 354.20 1,006,101
Oct 7, 2024 362.40 365.00 355.40 358.60 358.60 1,521,155
Oct 4, 2024 348.40 362.40 347.60 360.60 360.60 2,286,994
Oct 3, 2024 349.80 352.40 346.00 347.20 347.20 1,389,186
Oct 2, 2024 347.00 349.00 343.80 348.60 348.60 1,416,914
Oct 1, 2024 350.80 354.20 347.00 347.00 347.00 4,073,123
Sep 30, 2024 353.20 354.80 348.40 349.20 349.20 2,525,445
Sep 27, 2024 351.00 355.07 350.60 354.00 354.00 2,397,988
Sep 26, 2024 348.80 352.60 346.40 350.40 350.40 2,177,808
Sep 25, 2024 342.00 347.80 342.00 345.80 345.80 1,101,854
Sep 24, 2024 347.80 349.20 341.80 343.60 343.60 1,216,434
Sep 23, 2024 341.60 345.80 339.00 344.80 344.80 2,850,334
Sep 20, 2024 345.80 348.60 340.00 340.60 340.60 6,606,877
Sep 19, 2024 345.40 349.60 343.40 348.20 348.20 2,141,869
Sep 18, 2024 343.60 343.60 336.80 340.20 340.20 1,647,723
Sep 17, 2024 342.00 343.60 339.60 341.60 341.60 1,032,333
Sep 16, 2024 341.20 341.20 335.20 338.20 338.20 1,138,194
Sep 13, 2024 333.80 341.40 333.60 340.00 340.00 1,649,427
Sep 12, 2024 337.80 341.40 333.20 333.20 333.20 1,357,741
Sep 11, 2024 336.60 340.20 332.20 332.80 332.80 1,666,878
Sep 10, 2024 335.80 339.20 334.00 334.00 334.00 1,178,897
Sep 9, 2024 336.60 339.20 335.00 337.40 337.40 984,063
Sep 6, 2024 341.60 341.60 333.20 333.20 333.20 2,400,431
Sep 5, 2024 338.60 343.00 336.00 339.00 339.00 1,267,708
Sep 4, 2024 331.60 338.00 329.60 335.80 335.80 1,038,080
Sep 3, 2024 339.00 340.80 333.40 336.20 336.20 1,793,398
Sep 2, 2024 340.00 341.91 337.34 340.20 340.20 785,387
Aug 30, 2024 345.40 347.00 342.39 342.40 342.40 3,663,347
Aug 29, 2024 348.80 349.00 344.00 345.00 345.00 7,914,117
Aug 28, 2024 347.40 347.40 343.40 345.00 345.00 1,023,895
Aug 27, 2024 347.20 350.40 343.80 345.00 345.00 1,635,854
Aug 23, 2024 343.80 349.20 342.60 349.20 349.20 1,162,542
Aug 22, 2024 6.50 Dividend
Aug 22, 2024 340.00 344.20 339.60 341.00 341.00 1,552,227
Aug 21, 2024 344.00 348.60 343.20 346.60 340.10 4,806,049
Aug 20, 2024 348.40 349.80 343.35 344.20 337.75 2,270,547
Aug 19, 2024 343.60 349.55 343.00 348.00 341.47 1,851,982
Aug 16, 2024 347.80 349.09 343.60 346.60 340.10 969,412
Aug 15, 2024 344.20 350.00 340.80 347.20 340.69 1,279,233
Aug 14, 2024 344.00 347.00 340.00 342.80 336.37 914,222
Aug 13, 2024 339.00 340.60 335.60 340.40 334.02 1,169,317
Aug 12, 2024 335.20 340.00 329.00 337.20 330.88 1,620,184
Aug 9, 2024 339.00 340.80 335.00 337.60 331.27 1,063,016
Aug 8, 2024 340.00 347.00 331.20 338.40 332.05 1,546,420
Aug 7, 2024 342.80 343.46 337.00 343.00 336.57 1,552,736
Aug 6, 2024 340.20 342.40 334.00 337.00 330.68 1,731,159
Aug 5, 2024 333.60 339.00 327.00 335.60 329.31 3,105,901
Aug 2, 2024 344.00 351.22 336.40 345.00 338.53 4,115,347
Aug 1, 2024 378.40 378.40 354.40 354.60 347.95 5,558,267
Jul 31, 2024 397.40 397.40 392.80 392.80 385.43 2,071,699
Jul 30, 2024 386.40 391.40 384.40 391.40 384.06 1,046,146
Jul 29, 2024 390.40 390.80 383.80 386.20 378.96 1,194,843
Jul 26, 2024 377.40 385.40 377.00 384.40 377.19 2,314,547
Jul 25, 2024 374.60 378.40 370.60 377.00 369.93 1,260,543
Jul 24, 2024 383.20 390.00 377.60 377.60 370.52 1,305,923
Jul 23, 2024 389.60 391.40 385.40 387.60 380.33 3,304,152
Jul 22, 2024 392.20 394.00 388.60 388.60 381.31 1,016,894
Jul 19, 2024 393.40 400.40 384.20 391.20 383.86 2,077,804
Jul 18, 2024 392.60 400.20 391.80 395.20 387.79 1,800,768
Jul 17, 2024 379.60 380.40 375.00 376.80 369.73 1,549,389
Jul 16, 2024 388.20 388.20 377.00 379.00 371.89 1,278,176
Jul 15, 2024 382.00 383.60 378.53 382.20 375.03 1,043,145
Jul 12, 2024 391.40 392.20 379.40 384.20 376.99 1,977,842
Jul 11, 2024 379.00 388.00 377.80 388.00 380.72 1,566,731
Jul 10, 2024 370.00 378.40 368.60 376.80 369.73 1,539,773
Jul 9, 2024 374.80 376.80 367.40 367.40 360.51 1,769,863
Jul 8, 2024 381.80 383.20 374.00 374.00 366.99 1,385,362
Jul 5, 2024 380.60 388.60 379.40 381.60 374.44 1,671,350
Jul 4, 2024 377.60 381.00 375.40 377.40 370.32 1,696,747
Jul 3, 2024 369.00 374.40 366.80 374.40 367.38 2,851,417
Jul 2, 2024 360.00 367.20 357.80 365.60 358.74 1,067,767
Jul 1, 2024 366.80 370.20 363.40 363.40 356.58 1,087,477
Jun 28, 2024 370.20 370.60 363.80 363.80 356.98 1,522,441
Jun 27, 2024 368.60 371.20 367.00 367.20 360.31 1,379,679
Jun 26, 2024 374.20 375.20 366.00 368.80 361.88 1,425,785
Jun 25, 2024 378.40 379.20 369.80 371.80 364.83 6,195,094
Jun 24, 2024 373.80 380.40 373.40 378.40 371.30 6,773,670
Jun 21, 2024 374.00 379.20 374.00 376.40 369.34 4,782,000
Jun 20, 2024 380.20 380.20 374.80 377.60 370.52 1,756,480
Jun 19, 2024 378.60 379.20 373.80 374.60 367.57 1,311,409
Jun 18, 2024 374.80 379.60 372.40 377.60 370.52 1,174,258
Jun 17, 2024 373.80 374.80 369.00 370.00 363.06 961,798
Jun 14, 2024 374.40 375.20 368.00 370.80 363.85 1,246,139
Jun 13, 2024 383.00 383.60 373.40 373.40 366.40 1,215,559
Jun 12, 2024 372.80 385.00 368.60 382.20 375.03 1,176,093
Jun 11, 2024 383.40 384.80 371.80 372.80 365.81 1,101,147
Jun 10, 2024 380.00 387.20 378.80 381.40 374.25 1,188,209
Jun 7, 2024 389.80 389.80 384.30 384.80 377.58 1,816,029
Jun 6, 2024 391.20 393.20 387.40 389.60 382.29 1,547,188
Jun 5, 2024 396.60 399.20 389.40 390.80 383.47 6,064,614
Jun 4, 2024 394.60 397.00 389.60 393.80 386.41 2,056,519
Jun 3, 2024 397.00 398.80 394.40 396.00 388.57 1,838,687
May 31, 2024 392.20 393.40 390.00 391.80 384.45 10,283,288
May 30, 2024 387.20 393.40 384.80 391.80 384.45 2,923,051
May 29, 2024 392.00 395.00 389.60 389.60 382.29 3,115,818
May 28, 2024 396.60 399.20 391.40 393.40 386.02 2,284,443
May 24, 2024 384.60 396.00 384.60 395.00 387.59 2,209,493
May 23, 2024 383.60 391.80 383.60 391.00 383.67 2,237,288
May 22, 2024 384.00 387.20 378.20 382.60 375.42 2,757,893
May 21, 2024 375.80 384.80 373.45 384.80 377.58 3,061,854
May 20, 2024 370.60 373.40 368.20 370.40 363.45 910,062
May 17, 2024 375.20 390.00 369.20 370.00 363.06 1,602,611
May 16, 2024 376.80 378.00 371.00 374.40 367.38 1,362,891
May 15, 2024 378.00 379.20 369.80 375.00 367.97 3,775,453
May 14, 2024 369.20 375.60 368.60 375.60 368.56 1,823,222
May 13, 2024 372.40 374.60 369.40 369.40 362.47 4,421,243
May 10, 2024 368.00 374.00 368.00 373.00 366.00 2,052,781
May 9, 2024 364.80 368.20 363.60 368.00 361.10 2,313,264
May 8, 2024 361.20 366.00 360.54 366.00 359.14 3,768,896
May 7, 2024 362.00 363.60 357.00 360.60 353.84 4,253,099
May 3, 2024 351.60 358.40 350.00 354.80 348.15 5,153,505
May 2, 2024 348.60 357.60 346.20 348.20 341.67 3,591,286
May 1, 2024 352.80 360.20 347.40 348.60 342.06 942,211
Apr 30, 2024 359.20 361.20 352.80 352.80 346.18 1,981,105
Apr 29, 2024 355.00 359.00 353.60 358.80 352.07 1,483,528
Apr 26, 2024 349.20 356.80 348.60 353.40 346.77 2,277,075
Apr 25, 2024 362.00 364.80 347.00 347.20 340.69 3,797,467
Apr 24, 2024 374.40 381.60 366.10 367.20 360.31 2,069,793
Apr 23, 2024 375.40 378.88 372.00 373.60 366.59 1,411,905
Apr 22, 2024 371.00 375.40 368.20 372.40 365.42 1,391,771
Apr 19, 2024 364.80 368.40 362.80 366.60 359.72 1,556,283
Apr 18, 2024 371.20 378.60 366.60 369.00 362.08 1,845,287
Apr 17, 2024 363.60 371.20 363.30 368.00 361.10 981,789
Apr 16, 2024 369.00 369.80 363.80 367.20 360.31 3,312,005
Apr 15, 2024 376.20 379.60 373.40 375.00 367.97 1,288,342
Apr 12, 2024 378.40 381.00 374.40 375.00 367.97 2,387,553
Apr 11, 2024 379.00 380.40 373.40 377.60 370.52 2,279,163
Apr 10, 2024 380.00 381.20 370.40 375.00 367.97 2,660,059
Apr 9, 2024 374.00 376.40 371.60 375.00 367.97 2,492,297
Apr 8, 2024 368.80 376.00 367.80 375.00 367.97 1,379,121
Apr 5, 2024 369.60 372.00 366.00 368.00 361.10 2,048,239
Apr 4, 2024 375.20 378.60 375.20 378.00 370.91 1,892,428
Apr 3, 2024 368.40 375.40 367.60 374.60 367.57 4,277,218
Apr 2, 2024 375.60 381.00 370.60 370.60 363.65 2,781,136
Mar 28, 2024 374.20 378.20 373.40 376.60 369.54 2,241,249
Mar 27, 2024 374.60 376.30 372.50 372.50 365.51 2,394,798
Mar 26, 2024 377.00 377.50 373.20 375.60 368.56 1,848,291
Mar 25, 2024 376.50 378.50 373.30 376.70 369.64 2,593,067
Mar 22, 2024 379.70 380.80 376.50 377.30 370.22 1,193,227
Mar 21, 2024 15.00 Dividend
Mar 21, 2024 370.30 379.60 369.08 378.80 371.70 3,797,677
Mar 20, 2024 380.20 381.41 377.10 379.50 357.66 1,607,869
Mar 19, 2024 379.20 382.80 378.60 380.50 358.61 2,132,512
Mar 18, 2024 390.00 390.10 381.80 382.10 360.11 2,476,636
Mar 15, 2024 385.70 392.90 384.70 390.20 367.75 8,139,097
Mar 14, 2024 392.70 392.70 387.00 387.50 365.20 2,983,030
Mar 13, 2024 392.60 393.90 390.60 392.00 369.45 3,233,776
Mar 12, 2024 394.80 395.50 390.70 392.40 369.82 3,621,978
Mar 11, 2024 387.00 393.00 386.40 390.00 367.56 3,656,825
Mar 8, 2024 392.70 393.68 387.90 390.40 367.94 4,139,469
Mar 7, 2024 392.40 397.50 389.60 393.20 370.58 4,347,312
Mar 6, 2024 389.90 394.40 387.70 394.40 371.71 2,391,117
Mar 5, 2024 384.90 390.00 384.40 390.00 367.56 3,789,007
Mar 4, 2024 386.10 393.50 383.50 385.00 362.85 3,163,557
Mar 1, 2024 404.50 405.60 390.00 393.70 371.05 2,537,242
Feb 29, 2024 385.70 395.70 385.50 393.30 370.67 6,337,841
Feb 28, 2024 388.90 390.80 381.80 384.90 362.75 2,368,685
Feb 27, 2024 392.30 392.30 387.30 389.70 367.28 2,075,914
Feb 26, 2024 398.10 398.70 388.20 388.20 365.86 3,021,983
Feb 23, 2024 404.10 405.80 397.50 397.50 374.63 2,686,349
Feb 22, 2024 405.00 407.70 402.00 402.90 379.72 2,005,196
Feb 21, 2024 404.00 405.70 401.50 403.50 380.28 1,042,984
Feb 20, 2024 404.90 404.90 400.00 402.60 379.44 1,253,792
Feb 19, 2024 404.20 406.90 403.00 404.40 381.13 2,024,920
Feb 16, 2024 407.00 411.00 404.60 408.30 384.81 3,320,462
Feb 15, 2024 403.70 405.50 399.50 403.80 380.57 1,152,821
Feb 14, 2024 395.80 400.10 395.70 398.50 375.57 2,881,014
Feb 13, 2024 403.00 404.20 392.50 393.90 371.24 1,205,096
Feb 12, 2024 401.70 405.30 400.90 404.70 381.41 2,147,225
Feb 9, 2024 399.50 402.00 396.70 399.80 376.80 5,679,243
Feb 8, 2024 397.50 403.40 397.50 400.10 377.08 1,153,971
Feb 7, 2024 402.40 405.00 395.60 399.20 376.23 2,022,911
Feb 6, 2024 403.80 406.70 399.50 402.50 379.34 1,488,855
Feb 5, 2024 409.10 409.80 400.50 400.50 377.46 1,432,890
Feb 2, 2024 405.40 409.90 402.60 405.00 381.70 1,390,487
Feb 1, 2024 404.40 408.40 402.40 402.60 379.44 1,410,854
Jan 31, 2024 407.80 409.10 404.20 406.20 382.83 3,100,383
Jan 30, 2024 413.30 413.40 404.30 406.40 383.02 2,045,321
Jan 29, 2024 409.00 412.30 405.30 409.20 385.66 2,395,722
Jan 26, 2024 414.60 425.00 414.60 425.00 400.55 1,702,859
Jan 25, 2024 417.00 418.90 413.50 417.00 393.01 1,399,604
Jan 24, 2024 419.40 421.60 417.90 419.20 395.08 1,711,805
Jan 23, 2024 421.00 422.60 414.90 417.80 393.76 6,480,056
Jan 22, 2024 421.10 422.40 413.00 417.50 393.48 1,367,942
Jan 19, 2024 414.80 418.90 411.20 412.90 389.14 2,232,059
Jan 18, 2024 409.40 413.30 406.20 412.30 388.58 1,321,665
Jan 17, 2024 409.00 412.70 402.80 406.70 383.30 1,616,327
Jan 16, 2024 414.30 417.70 413.00 416.10 392.16 1,010,582
Jan 15, 2024 419.20 421.10 416.10 419.20 395.08 1,500,874
Jan 12, 2024 421.50 425.20 420.40 422.50 398.19 1,016,801
Jan 11, 2024 431.00 431.00 419.30 420.00 395.83 1,349,467
Jan 10, 2024 423.90 425.40 422.02 423.20 398.85 2,166,116
Jan 9, 2024 431.00 431.00 422.40 423.30 398.94 1,846,940
Jan 8, 2024 423.90 428.10 421.10 427.60 403.00 1,522,119
Jan 5, 2024 428.30 430.50 419.70 425.00 400.55 1,356,382
Jan 4, 2024 422.00 431.70 422.00 431.70 406.86 1,873,138
Jan 3, 2024 428.50 430.10 419.80 422.20 397.91 1,261,185
Jan 2, 2024 430.30 431.10 424.90 428.10 403.47 1,692,364
Dec 29, 2023 437.00 438.00 429.90 429.90 405.16 1,023,284
Dec 28, 2023 439.90 440.80 432.30 436.60 411.48 3,037,137
Dec 27, 2023 437.90 440.80 435.10 438.30 413.08 1,148,356
Dec 22, 2023 439.30 439.30 431.00 438.10 412.89 305,429
Dec 21, 2023 439.80 441.30 436.30 439.00 413.74 1,123,930
Dec 20, 2023 442.30 445.50 436.90 442.00 416.57 1,566,486
Dec 19, 2023 436.00 439.70 432.00 435.10 410.07 2,757,286
Dec 18, 2023 434.20 440.20 432.20 435.80 410.72 1,407,325
Dec 15, 2023 444.70 447.60 433.30 438.00 412.80 4,249,865
Dec 14, 2023 432.40 445.80 429.46 443.30 417.79 3,034,949
Dec 13, 2023 423.20 425.00 420.70 420.70 396.49 1,539,589
Dec 12, 2023 425.80 425.80 418.40 421.20 396.96 1,815,789
Dec 11, 2023 421.10 424.40 419.90 423.10 398.76 1,481,059
Dec 8, 2023 417.10 423.60 415.20 421.40 397.15 3,475,917
Dec 7, 2023 410.50 416.60 408.00 414.60 390.74 1,024,301
Dec 6, 2023 408.40 415.90 404.90 414.10 390.27 1,537,115
Dec 5, 2023 397.70 406.00 397.00 404.60 381.32 3,125,931
Dec 4, 2023 400.70 410.30 398.30 401.80 378.68 2,503,608
Dec 1, 2023 406.50 408.00 402.10 406.40 383.02 2,812,329
Nov 30, 2023 402.10 404.00 398.00 401.60 378.49 11,052,983
Nov 29, 2023 400.80 403.50 398.60 401.00 377.93 1,215,353
Nov 28, 2023 397.10 403.70 393.50 399.00 376.04 1,651,158
Nov 27, 2023 400.60 402.00 396.10 397.40 374.53 1,918,483
Nov 24, 2023 395.20 401.10 395.20 401.10 378.02 2,601,513
Nov 23, 2023 401.60 402.70 396.60 399.30 376.33 3,330,193
Nov 22, 2023 391.10 403.50 391.10 401.40 378.30 3,237,608
Nov 21, 2023 406.90 409.50 399.50 399.60 376.61 1,940,218
Nov 20, 2023 407.80 409.00 403.30 407.00 383.58 1,234,035
Nov 17, 2023 403.20 408.00 400.00 407.10 383.68 1,330,762
Nov 16, 2023 406.70 409.00 399.50 400.50 377.46 1,659,765
Nov 15, 2023 405.50 412.40 402.80 405.50 382.17 1,478,917
Nov 14, 2023 389.30 401.40 385.00 401.40 378.30 1,617,355
Nov 13, 2023 390.20 394.50 386.50 389.10 366.71 1,344,894
Nov 10, 2023 392.10 392.10 383.50 388.00 365.68 1,375,278
Nov 9, 2023 387.20 394.50 385.20 392.60 370.01 1,616,185
Nov 8, 2023 379.10 390.00 378.70 388.00 365.68 3,127,418
Nov 7, 2023 383.90 387.40 383.70 384.50 362.38 1,650,790
Nov 6, 2023 393.80 396.20 382.60 383.60 361.53 2,100,308
Nov 3, 2023 384.70 395.20 384.70 393.10 370.48 2,031,491
Nov 2, 2023 376.70 385.00 375.71 384.10 362.00 1,662,165
Nov 1, 2023 370.50 374.80 366.40 372.90 351.44 1,846,862
Oct 31, 2023 369.10 372.20 366.10 369.30 348.05 2,551,997
Oct 30, 2023 364.50 369.40 363.60 365.40 344.38 2,312,245
Oct 27, 2023 363.10 366.00 360.10 362.00 341.17 1,108,885
Oct 26, 2023 358.70 365.10 357.20 363.10 342.21 3,778,855
Oct 25, 2023 363.40 364.80 357.90 361.40 340.61 1,859,404
Oct 24, 2023 370.70 371.60 365.60 367.90 346.73 2,087,866

Related Tickers