SDR.L
Schroders plc
13:08:37
584.5 £
0.0000 (%0.00)
Previous Close: 584
Day Low₺583.5
Day High₺584.5
SDR.L: Schroders plc Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 152.1129
CLOSE 152.1363
Low
LOW 134.3
High
HIGH 175.44
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1996 | 155.04 | 155.04 | 155.04 | 155.04 |
| 01/02/1996 | 155.04 | 155.04 | 155.04 | 155.04 |
| 01/03/1996 | 155.55 | 156.4 | 155.21 | 156.23 |
| 01/04/1996 | 156.23 | 156.23 | 155.04 | 155.04 |
| 01/05/1996 | 154.7 | 155.04 | 154.7 | 154.7 |
| 01/08/1996 | 154.7 | 154.7 | 154.7 | 154.7 |
| 01/09/1996 | 154.7 | 155.21 | 154.53 | 154.53 |
| 01/10/1996 | 153.85 | 154.19 | 153.85 | 153.85 |
| 01/11/1996 | 153 | 153 | 153 | 153 |
| 01/12/1996 | 153.34 | 153.34 | 153.34 | 153.34 |
| 01/15/1996 | 153.34 | 153.34 | 152.83 | 152.83 |
| 01/16/1996 | 152.83 | 152.83 | 152.15 | 152.15 |
| 01/17/1996 | 151.81 | 151.81 | 151.13 | 151.3 |
| 01/18/1996 | 150.45 | 150.79 | 150.11 | 150.79 |
| 01/19/1996 | 150.79 | 151.3 | 150.45 | 151.3 |
| 01/22/1996 | 151.3 | 151.64 | 151.3 | 151.3 |
| 01/23/1996 | 151.3 | 151.64 | 151.3 | 151.3 |
| 01/24/1996 | 151.3 | 151.3 | 148.41 | 148.41 |
| 01/25/1996 | 148.41 | 148.41 | 146.54 | 146.71 |
| 01/26/1996 | 146.71 | 146.71 | 146.71 | 146.71 |
| 01/29/1996 | 146.71 | 146.71 | 146.03 | 146.2 |
| 01/30/1996 | 146.2 | 146.2 | 146.03 | 146.03 |
| 01/31/1996 | 146.2 | 146.2 | 145.69 | 146.03 |
| 02/01/1996 | 146.03 | 146.03 | 145.69 | 145.69 |
| 02/02/1996 | 145.69 | 145.69 | 143.14 | 143.99 |
| 02/05/1996 | 143.99 | 143.99 | 143.99 | 143.99 |
| 02/06/1996 | 143.99 | 143.99 | 143.99 | 143.99 |
| 02/07/1996 | 143.99 | 143.99 | 142.29 | 142.29 |
| 02/08/1996 | 141.61 | 141.61 | 140.42 | 140.59 |
| 02/09/1996 | 140.59 | 140.59 | 138.89 | 139.23 |
| 02/12/1996 | 139.23 | 141.95 | 139.23 | 141.95 |
| 02/13/1996 | 141.95 | 142.8 | 141.95 | 142.8 |
| 02/14/1996 | 142.63 | 142.63 | 142.29 | 142.29 |
| 02/15/1996 | 142.29 | 143.14 | 141.61 | 143.14 |
| 02/16/1996 | 143.31 | 144.5 | 143.31 | 144.5 |
| 02/19/1996 | 145.01 | 145.01 | 144.84 | 144.84 |
| 02/20/1996 | 144.84 | 144.84 | 142.63 | 143.14 |
| 02/21/1996 | 142.8 | 143.65 | 142.8 | 143.65 |
| 02/22/1996 | 143.65 | 144.5 | 143.65 | 144.5 |
| 02/23/1996 | 144.5 | 144.5 | 144.33 | 144.33 |
| 02/26/1996 | 144.33 | 144.33 | 143.99 | 143.99 |
| 02/27/1996 | 143.99 | 144.33 | 143.99 | 144.33 |
| 02/28/1996 | 144.33 | 144.33 | 143.99 | 143.99 |
| 02/29/1996 | 143.99 | 143.99 | 143.99 | 143.99 |
| 03/01/1996 | 143.99 | 143.99 | 143.65 | 143.99 |
| 03/04/1996 | 143.99 | 143.99 | 143.99 | 143.99 |
| 03/05/1996 | 143.99 | 143.99 | 143.99 | 143.99 |
| 03/06/1996 | 143.99 | 144.33 | 143.99 | 144.33 |
| 03/07/1996 | 143.99 | 144.33 | 143.99 | 144.33 |
| 03/08/1996 | 144.33 | 144.5 | 143.65 | 143.65 |
| 03/11/1996 | 143.65 | 143.65 | 139.74 | 139.74 |
| 03/12/1996 | 139.91 | 140.25 | 139.91 | 140.25 |
| 03/13/1996 | 140.25 | 140.25 | 139.4 | 139.4 |
| 03/14/1996 | 139.4 | 139.4 | 135.49 | 135.49 |
| 03/15/1996 | 135.83 | 135.83 | 134.47 | 134.81 |
| 03/18/1996 | 134.81 | 136.85 | 134.81 | 136.85 |
| 03/19/1996 | 138.04 | 140.25 | 138.04 | 140.25 |
| 03/20/1996 | 140.93 | 143.14 | 140.93 | 143.14 |
| 03/21/1996 | 143.31 | 143.65 | 141.44 | 141.44 |
| 03/22/1996 | 141.44 | 141.44 | 140.25 | 140.25 |
| 03/25/1996 | 139.23 | 139.23 | 138.04 | 138.04 |
| 03/26/1996 | 137.7 | 137.7 | 135.15 | 135.15 |
| 03/27/1996 | 134.81 | 136 | 134.3 | 136 |
| 03/28/1996 | 135.83 | 136 | 135.83 | 136 |
| 03/29/1996 | 136 | 136.68 | 135.15 | 136.17 |
| 04/01/1996 | 136 | 136.85 | 136 | 136.34 |
| 04/02/1996 | 136.34 | 136.51 | 136 | 136.34 |
| 04/03/1996 | 136.34 | 136.34 | 134.81 | 134.81 |
| 04/04/1996 | 134.81 | 136 | 134.81 | 136 |
| 04/08/1996 | 136 | 136 | 136 | 136 |
| 04/09/1996 | 135.15 | 139.4 | 135.15 | 139.4 |
| 04/10/1996 | 140.59 | 141.61 | 140.59 | 141.44 |
| 04/11/1996 | 140.25 | 140.25 | 138.55 | 138.55 |
| 04/12/1996 | 138.55 | 138.72 | 138.04 | 138.55 |
| 04/15/1996 | 138.89 | 138.89 | 138.89 | 138.89 |
| 04/16/1996 | 138.89 | 139.74 | 138.89 | 139.74 |
| 04/17/1996 | 138.89 | 138.89 | 137.7 | 137.7 |
| 04/18/1996 | 137.7 | 138.55 | 137.7 | 138.55 |
| 04/19/1996 | 138.55 | 140.59 | 138.55 | 140.59 |
| 04/22/1996 | 140.59 | 140.59 | 139.91 | 139.91 |
| 04/23/1996 | 139.4 | 139.4 | 138.89 | 139.23 |
| 04/24/1996 | 139.23 | 139.23 | 138.21 | 139.23 |
| 04/25/1996 | 139.4 | 139.74 | 139.4 | 139.74 |
| 04/26/1996 | 141.44 | 147.9 | 141.44 | 147.73 |
| 04/29/1996 | 147.9 | 148.41 | 147.9 | 148.41 |
| 04/30/1996 | 149.09 | 150.45 | 149.09 | 149.43 |
| 05/01/1996 | 149.09 | 149.09 | 147.73 | 147.73 |
| 05/02/1996 | 147.73 | 147.73 | 144.33 | 144.33 |
| 05/03/1996 | 143.14 | 143.14 | 142.63 | 142.63 |
| 05/06/1996 | 142.63 | 142.63 | 142.63 | 142.63 |
| 05/07/1996 | 142.63 | 142.63 | 141.95 | 141.95 |
| 05/08/1996 | 142.29 | 142.63 | 142.29 | 142.29 |
| 05/09/1996 | 142.63 | 142.63 | 141.61 | 141.61 |
| 05/10/1996 | 141.61 | 142.8 | 141.61 | 142.8 |
| 05/13/1996 | 142.8 | 142.8 | 142.8 | 142.8 |
| 05/14/1996 | 142.8 | 143.31 | 142.8 | 143.31 |
| 05/15/1996 | 143.31 | 143.99 | 143.31 | 143.99 |
| 05/16/1996 | 143.99 | 143.99 | 143.99 | 143.99 |
| 05/17/1996 | 143.99 | 145.35 | 143.65 | 145.35 |
| 05/20/1996 | 145.35 | 147.39 | 145.35 | 147.39 |
| 05/21/1996 | 147.73 | 150.11 | 147.73 | 149.94 |
| 05/22/1996 | 149.94 | 149.94 | 149.43 | 149.6 |
| 05/23/1996 | 149.6 | 151.13 | 149.6 | 150.45 |
| 05/24/1996 | 150.45 | 150.45 | 150.11 | 150.11 |
| 05/27/1996 | 150.11 | 150.11 | 150.11 | 150.11 |
| 05/28/1996 | 151.3 | 151.81 | 151.3 | 151.64 |
| 05/29/1996 | 151.64 | 153.51 | 151.64 | 152.83 |
| 05/30/1996 | 152.83 | 153 | 152.49 | 153 |
| 05/31/1996 | 153 | 153 | 153 | 153 |
| 06/03/1996 | 153 | 153.51 | 152.49 | 153.51 |
| 06/04/1996 | 153.85 | 155.04 | 153.85 | 155.04 |
| 06/05/1996 | 155.04 | 155.04 | 154.53 | 154.7 |
| 06/06/1996 | 154.53 | 154.7 | 154.53 | 154.7 |
| 06/07/1996 | 154.7 | 154.7 | 151.81 | 151.81 |
| 06/10/1996 | 151.47 | 153 | 151.47 | 153 |
| 06/11/1996 | 153.51 | 153.51 | 152.66 | 153.51 |
| 06/12/1996 | 153.51 | 153.51 | 152.49 | 152.49 |
| 06/13/1996 | 153.34 | 153.34 | 151.64 | 151.64 |
| 06/14/1996 | 153.34 | 153.34 | 151.47 | 151.47 |
| 06/17/1996 | 152.15 | 152.15 | 151.3 | 151.47 |
| 06/18/1996 | 151.64 | 151.64 | 150.11 | 150.11 |
| 06/19/1996 | 149.6 | 149.6 | 149.09 | 149.6 |
| 06/20/1996 | 149.09 | 153 | 149.09 | 149.94 |
| 06/21/1996 | 153.51 | 154.7 | 152.49 | 153.51 |
| 06/24/1996 | 154.36 | 155.21 | 153 | 153.51 |
| 06/25/1996 | 154.7 | 154.7 | 153 | 153.51 |
| 06/26/1996 | 153.51 | 153.51 | 152.49 | 152.83 |
| 06/27/1996 | 152.49 | 153.51 | 152.49 | 153.51 |
| 06/28/1996 | 153 | 153 | 152.49 | 152.83 |
| 07/01/1996 | 153.85 | 154.19 | 153 | 154.19 |
| 07/02/1996 | 154.19 | 154.19 | 153.51 | 153.51 |
| 07/03/1996 | 153.34 | 153.34 | 152.83 | 152.83 |
| 07/04/1996 | 152.49 | 153 | 152.49 | 152.49 |
| 07/05/1996 | 153.34 | 153.51 | 152.49 | 153 |
| 07/08/1996 | 151.3 | 152.49 | 150.96 | 151.3 |
| 07/09/1996 | 151.64 | 151.81 | 151.3 | 151.47 |
| 07/10/1996 | 150.28 | 151.13 | 149.6 | 149.6 |
| 07/11/1996 | 150.96 | 151.3 | 149.77 | 149.77 |
| 07/12/1996 | 149.09 | 149.09 | 148.24 | 148.24 |
| 07/15/1996 | 148.24 | 148.24 | 147.9 | 147.9 |
| 07/16/1996 | 145.01 | 146.54 | 145.01 | 145.69 |
| 07/17/1996 | 147.73 | 147.9 | 146.71 | 147.05 |
| 07/18/1996 | 146.71 | 147.9 | 146.71 | 146.71 |
| 07/19/1996 | 147.39 | 147.9 | 147.05 | 147.9 |
| 07/22/1996 | 147.39 | 147.39 | 146.71 | 147.05 |
| 07/23/1996 | 147.73 | 147.9 | 146.37 | 146.88 |
| 07/24/1996 | 147.39 | 147.39 | 145.69 | 145.69 |
| 07/25/1996 | 146.71 | 146.71 | 145.01 | 145.01 |
| 07/26/1996 | 145.01 | 146.54 | 143.99 | 143.99 |
| 07/29/1996 | 144.84 | 145.01 | 143.31 | 144.5 |
| 07/30/1996 | 143.65 | 144.5 | 143.31 | 144.5 |
| 07/31/1996 | 143.48 | 144.5 | 143.31 | 144.5 |
| 08/01/1996 | 142.97 | 144.5 | 142.8 | 144.5 |
| 08/02/1996 | 145.01 | 145.35 | 143.31 | 144.67 |
| 08/05/1996 | 143.99 | 145.69 | 143.31 | 143.31 |
| 08/06/1996 | 145.35 | 146.71 | 143.99 | 145.35 |
| 08/07/1996 | 146.2 | 146.2 | 145.01 | 146.03 |
| 08/08/1996 | 146.2 | 155.21 | 145.69 | 151.3 |
| 08/09/1996 | 149.94 | 151.3 | 149.6 | 150.79 |
| 08/12/1996 | 149.6 | 151.3 | 149.6 | 151.3 |
| 08/13/1996 | 150.45 | 150.45 | 150.11 | 150.45 |
| 08/14/1996 | 151.3 | 153.51 | 151.3 | 153.34 |
| 08/15/1996 | 153 | 153.51 | 152.49 | 152.49 |
| 08/16/1996 | 153.51 | 155.89 | 152.49 | 154.19 |
| 08/19/1996 | 156.23 | 156.23 | 154.19 | 154.87 |
| 08/20/1996 | 154.19 | 155.89 | 154.19 | 155.21 |
| 08/21/1996 | 155.55 | 156.4 | 154.87 | 154.87 |
| 08/22/1996 | 155.55 | 156.91 | 155.21 | 156.91 |
| 08/23/1996 | 156.91 | 156.91 | 155.21 | 156.4 |
| 08/26/1996 | 156.4 | 156.4 | 156.4 | 156.4 |
| 08/27/1996 | 156.4 | 156.74 | 156.06 | 156.74 |
| 08/28/1996 | 156.4 | 156.91 | 156.4 | 156.91 |
| 08/29/1996 | 156.91 | 158.1 | 156.91 | 157.59 |
| 08/30/1996 | 156.57 | 157.93 | 156.4 | 156.57 |
| 09/02/1996 | 157.25 | 157.25 | 157.25 | 157.25 |
| 09/03/1996 | 156.91 | 156.91 | 155.04 | 155.21 |
| 09/04/1996 | 155.21 | 165.75 | 155.21 | 165.75 |
| 09/05/1996 | 166.09 | 166.09 | 163.71 | 164.05 |
| 09/06/1996 | 163.71 | 163.71 | 157.59 | 157.93 |
| 09/09/1996 | 157.59 | 157.59 | 156.23 | 156.4 |
| 09/10/1996 | 156.4 | 156.4 | 155.89 | 156.4 |
| 09/11/1996 | 156.4 | 156.74 | 156.4 | 156.74 |
| 09/12/1996 | 156.74 | 157.25 | 156.74 | 156.91 |
| 09/13/1996 | 156.91 | 157.93 | 156.91 | 157.59 |
| 09/16/1996 | 157.25 | 157.59 | 157.25 | 157.59 |
| 09/17/1996 | 157.59 | 157.59 | 157.25 | 157.59 |
| 09/18/1996 | 157.59 | 157.59 | 157.25 | 157.59 |
| 09/19/1996 | 157.93 | 157.93 | 157.59 | 157.59 |
| 09/20/1996 | 157.93 | 157.93 | 157.76 | 157.76 |
| 09/23/1996 | 157.93 | 157.93 | 155.04 | 155.04 |
| 09/24/1996 | 155.04 | 155.21 | 155.04 | 155.21 |
| 09/25/1996 | 155.21 | 156.91 | 155.21 | 156.91 |
| 09/26/1996 | 156.74 | 156.91 | 156.74 | 156.91 |
| 09/27/1996 | 156.74 | 156.74 | 156.74 | 156.74 |
| 09/30/1996 | 156.74 | 156.91 | 156.74 | 156.74 |
| 10/01/1996 | 156.74 | 156.91 | 156.74 | 156.91 |
| 10/02/1996 | 156.74 | 159.29 | 156.74 | 159.29 |
| 10/03/1996 | 159.29 | 159.8 | 158.95 | 159.8 |
| 10/04/1996 | 160.14 | 163.2 | 160.14 | 162.86 |
| 10/07/1996 | 164.73 | 164.9 | 164.73 | 164.9 |
| 10/08/1996 | 164.9 | 164.9 | 162.69 | 162.69 |
| 10/09/1996 | 162.69 | 162.69 | 160.99 | 160.99 |
| 10/10/1996 | 160.65 | 161.33 | 160.65 | 160.99 |
| 10/11/1996 | 160.99 | 162.69 | 160.99 | 162.69 |
| 10/14/1996 | 162.69 | 163.2 | 162.69 | 163.2 |
| 10/15/1996 | 164.39 | 166.09 | 164.39 | 165.75 |
| 10/16/1996 | 165.75 | 165.75 | 165.24 | 165.24 |
| 10/17/1996 | 165.24 | 165.24 | 164.39 | 164.39 |
| 10/18/1996 | 164.39 | 164.39 | 163.2 | 163.71 |
| 10/21/1996 | 163.2 | 163.2 | 161.16 | 161.5 |
| 10/22/1996 | 161.5 | 161.5 | 159.8 | 159.8 |
| 10/23/1996 | 159.8 | 159.8 | 157.25 | 157.25 |
| 10/24/1996 | 157.59 | 157.59 | 156.4 | 156.4 |
| 10/25/1996 | 156.4 | 158.61 | 156.4 | 158.44 |
| 10/28/1996 | 158.44 | 158.44 | 158.1 | 158.1 |
| 10/29/1996 | 157.59 | 157.59 | 156.91 | 156.91 |
| 10/30/1996 | 156.91 | 157.08 | 155.89 | 155.89 |
| 10/31/1996 | 155.89 | 158.1 | 155.89 | 158.1 |
| 11/01/1996 | 158.1 | 158.1 | 156.91 | 156.91 |
| 11/04/1996 | 156.91 | 158.1 | 156.91 | 157.76 |
| 11/05/1996 | 157.76 | 157.76 | 156.74 | 156.91 |
| 11/06/1996 | 156.91 | 156.91 | 156.74 | 156.74 |
| 11/07/1996 | 156.91 | 156.91 | 155.89 | 155.89 |
| 11/08/1996 | 155.89 | 155.89 | 155.55 | 155.72 |
| 11/11/1996 | 155.72 | 155.72 | 155.04 | 155.38 |
| 11/12/1996 | 155.55 | 155.89 | 155.55 | 155.89 |
| 11/13/1996 | 155.89 | 156.06 | 155.89 | 156.06 |
| 11/14/1996 | 156.4 | 157.59 | 156.4 | 157.59 |
| 11/15/1996 | 158.1 | 159.97 | 158.1 | 159.8 |
| 11/18/1996 | 159.8 | 160.31 | 159.8 | 160.14 |
| 11/19/1996 | 160.14 | 160.14 | 159.8 | 160.14 |
| 11/20/1996 | 160.14 | 160.14 | 160.14 | 160.14 |
| 11/21/1996 | 160.14 | 160.14 | 160.14 | 160.14 |
| 11/22/1996 | 160.14 | 160.14 | 160.14 | 160.14 |
| 11/25/1996 | 159.8 | 160.99 | 159.8 | 160.99 |
| 11/26/1996 | 161.84 | 165.41 | 161.84 | 165.41 |
| 11/27/1996 | 165.41 | 166.94 | 165.41 | 166.94 |
| 11/28/1996 | 166.09 | 167.11 | 166.09 | 167.11 |
| 11/29/1996 | 167.79 | 173.4 | 167.79 | 173.4 |
| 12/02/1996 | 173.4 | 173.91 | 173.06 | 173.74 |
| 12/03/1996 | 173.91 | 174.25 | 173.91 | 174.25 |
| 12/04/1996 | 174.59 | 175.1 | 174.59 | 175.1 |
| 12/05/1996 | 175.1 | 175.44 | 174.59 | 175.1 |
| 12/06/1996 | 172.89 | 172.89 | 170.34 | 170.51 |
| 12/09/1996 | 170.85 | 170.85 | 170.51 | 170.85 |
| 12/10/1996 | 170.51 | 173.91 | 170.51 | 173.91 |
| 12/11/1996 | 173.4 | 173.4 | 170.34 | 170.34 |
| 12/12/1996 | 170.51 | 170.85 | 170.51 | 170.85 |
| 12/13/1996 | 170.34 | 170.51 | 169.83 | 170.51 |
| 12/16/1996 | 171.19 | 171.19 | 170.34 | 170.34 |
| 12/17/1996 | 171.19 | 171.19 | 168.81 | 168.81 |
| 12/18/1996 | 169.49 | 169.66 | 168.81 | 169.66 |
| 12/19/1996 | 169.66 | 172.38 | 169.66 | 172.21 |
| 12/20/1996 | 173.06 | 173.4 | 172.21 | 172.21 |
| 12/23/1996 | 172.21 | 172.21 | 171.7 | 171.7 |
| 12/24/1996 | 171.7 | 172.04 | 171.36 | 171.7 |
| 12/25/1996 | 171.7 | 171.7 | 171.7 | 171.7 |
| 12/26/1996 | 171.7 | 171.7 | 171.7 | 171.7 |
| 12/27/1996 | 171.7 | 172.04 | 171.7 | 172.04 |
| 12/30/1996 | 171.7 | 172.04 | 171.7 | 172.04 |
| 12/31/1996 | 171.7 | 171.7 | 171.19 | 171.7 |