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
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 197.3785
CLOSE 197.6387
Low
LOW 164.39
High
HIGH 231.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1997 | 171.7 | 171.7 | 171.7 | 171.7 |
| 01/02/1997 | 170.51 | 171.36 | 170.51 | 170.51 |
| 01/03/1997 | 170.51 | 171.36 | 170.51 | 171.36 |
| 01/06/1997 | 172.21 | 172.21 | 171.36 | 171.36 |
| 01/07/1997 | 171.7 | 173.4 | 171.7 | 173.4 |
| 01/08/1997 | 173.4 | 175.1 | 173.4 | 175.1 |
| 01/09/1997 | 175.44 | 176.8 | 175.44 | 176.8 |
| 01/10/1997 | 177.14 | 179.18 | 177.14 | 177.31 |
| 01/13/1997 | 178.16 | 179.01 | 178.16 | 179.01 |
| 01/14/1997 | 179.35 | 181.39 | 179.35 | 181.39 |
| 01/15/1997 | 181.39 | 184.11 | 181.39 | 184.11 |
| 01/16/1997 | 184.11 | 186.49 | 184.11 | 186.49 |
| 01/17/1997 | 186.49 | 189.21 | 186.49 | 187.34 |
| 01/20/1997 | 187.51 | 187.51 | 185.64 | 185.64 |
| 01/21/1997 | 184.96 | 184.96 | 184.79 | 184.79 |
| 01/22/1997 | 184.45 | 186.49 | 184.11 | 186.49 |
| 01/23/1997 | 186.66 | 187.34 | 186.66 | 187.34 |
| 01/24/1997 | 186.49 | 186.66 | 186.49 | 186.66 |
| 01/27/1997 | 186.66 | 186.66 | 186.66 | 186.66 |
| 01/28/1997 | 186.66 | 187.51 | 186.66 | 187.34 |
| 01/29/1997 | 187.34 | 187.34 | 187.17 | 187.34 |
| 01/30/1997 | 187.34 | 187.34 | 187.34 | 187.34 |
| 01/31/1997 | 187.51 | 194.65 | 187.51 | 194.31 |
| 02/03/1997 | 193.46 | 193.46 | 190.91 | 191.59 |
| 02/04/1997 | 191.59 | 191.59 | 191.59 | 191.59 |
| 02/05/1997 | 191.59 | 191.59 | 191.59 | 191.59 |
| 02/06/1997 | 191.42 | 191.59 | 191.42 | 191.59 |
| 02/07/1997 | 191.59 | 198.56 | 191.59 | 198.56 |
| 02/10/1997 | 198.56 | 201.96 | 198.56 | 199.24 |
| 02/11/1997 | 198.39 | 198.56 | 198.05 | 198.39 |
| 02/12/1997 | 198.56 | 199.24 | 198.56 | 199.24 |
| 02/13/1997 | 199.24 | 199.24 | 198.9 | 198.9 |
| 02/14/1997 | 198.9 | 198.9 | 198.22 | 198.39 |
| 02/17/1997 | 198.39 | 198.39 | 198.05 | 198.05 |
| 02/18/1997 | 198.05 | 198.05 | 197.88 | 198.05 |
| 02/19/1997 | 198.05 | 198.39 | 197.71 | 197.71 |
| 02/20/1997 | 197.71 | 197.71 | 196.01 | 196.01 |
| 02/21/1997 | 195.84 | 195.84 | 191.25 | 191.25 |
| 02/24/1997 | 191.42 | 192.1 | 191.25 | 192.1 |
| 02/25/1997 | 191.76 | 193.46 | 191.76 | 193.46 |
| 02/26/1997 | 193.8 | 193.8 | 193.29 | 193.29 |
| 02/27/1997 | 193.29 | 193.29 | 191.59 | 191.59 |
| 02/28/1997 | 191.93 | 191.93 | 191.25 | 191.42 |
| 03/03/1997 | 191.25 | 191.25 | 190.74 | 190.74 |
| 03/04/1997 | 190.91 | 191.25 | 190.91 | 191.25 |
| 03/05/1997 | 191.25 | 192.44 | 191.25 | 192.44 |
| 03/06/1997 | 192.95 | 193.46 | 192.95 | 193.46 |
| 03/07/1997 | 193.8 | 198.05 | 193.8 | 198.05 |
| 03/10/1997 | 198.39 | 198.39 | 197.54 | 197.54 |
| 03/11/1997 | 197.54 | 197.71 | 196.69 | 196.86 |
| 03/12/1997 | 194.65 | 194.65 | 191.59 | 191.76 |
| 03/13/1997 | 191.59 | 192.44 | 191.59 | 192.1 |
| 03/14/1997 | 190.91 | 192.1 | 190.91 | 192.1 |
| 03/17/1997 | 191.76 | 191.76 | 189.89 | 190.91 |
| 03/18/1997 | 190.74 | 190.74 | 189.21 | 189.89 |
| 03/19/1997 | 189.55 | 189.55 | 188.36 | 189.04 |
| 03/20/1997 | 189.04 | 189.04 | 184.79 | 184.79 |
| 03/21/1997 | 184.11 | 184.45 | 182.58 | 183.26 |
| 03/24/1997 | 183.09 | 183.6 | 183.09 | 183.26 |
| 03/25/1997 | 183.09 | 183.26 | 180.71 | 181.05 |
| 03/26/1997 | 180.54 | 180.54 | 179.86 | 180.2 |
| 03/27/1997 | 179.86 | 179.86 | 179.01 | 179.01 |
| 03/31/1997 | 179.01 | 179.01 | 179.01 | 179.01 |
| 04/01/1997 | 174.76 | 176.46 | 173.06 | 175.95 |
| 04/02/1997 | 176.46 | 176.8 | 175.95 | 175.95 |
| 04/03/1997 | 175.78 | 177.31 | 175.61 | 177.31 |
| 04/04/1997 | 177.65 | 179.35 | 177.65 | 179.35 |
| 04/07/1997 | 179.35 | 180.71 | 179.35 | 180.54 |
| 04/08/1997 | 180.71 | 180.71 | 178.16 | 178.84 |
| 04/09/1997 | 178.5 | 178.84 | 176.8 | 176.8 |
| 04/10/1997 | 176.97 | 177.14 | 175.95 | 176.8 |
| 04/11/1997 | 176.46 | 176.46 | 174.76 | 174.76 |
| 04/14/1997 | 174.25 | 174.25 | 172.04 | 172.55 |
| 04/15/1997 | 172.55 | 172.55 | 172.21 | 172.55 |
| 04/16/1997 | 173.4 | 173.4 | 172.89 | 172.89 |
| 04/17/1997 | 172.89 | 173.06 | 172.89 | 172.89 |
| 04/18/1997 | 172.55 | 172.55 | 171.7 | 172.04 |
| 04/21/1997 | 172.21 | 172.21 | 171.36 | 172.04 |
| 04/22/1997 | 171.7 | 172.89 | 171.7 | 172.89 |
| 04/23/1997 | 175.61 | 178.84 | 175.61 | 178.16 |
| 04/24/1997 | 178.16 | 180.2 | 178.16 | 179.35 |
| 04/25/1997 | 179.35 | 179.35 | 177.31 | 177.65 |
| 04/28/1997 | 177.31 | 177.65 | 177.31 | 177.65 |
| 04/29/1997 | 177.99 | 178.84 | 177.99 | 178.84 |
| 04/30/1997 | 179.35 | 179.35 | 178.5 | 179.01 |
| 05/01/1997 | 179.01 | 180.2 | 179.01 | 179.35 |
| 05/02/1997 | 179.01 | 179.86 | 178.67 | 179.86 |
| 05/05/1997 | 179.86 | 179.86 | 179.86 | 179.86 |
| 05/06/1997 | 180.54 | 183.09 | 179.86 | 182.24 |
| 05/07/1997 | 182.24 | 187.85 | 182.24 | 187 |
| 05/08/1997 | 186.66 | 188.36 | 186.66 | 188.36 |
| 05/09/1997 | 188.19 | 191.59 | 188.19 | 191.25 |
| 05/12/1997 | 192.61 | 192.61 | 192.1 | 192.61 |
| 05/13/1997 | 192.61 | 194.99 | 192.61 | 194.99 |
| 05/14/1997 | 194.99 | 197.71 | 194.99 | 197.71 |
| 05/15/1997 | 197.54 | 197.54 | 197.54 | 197.54 |
| 05/16/1997 | 197.54 | 201.45 | 197.54 | 201.45 |
| 05/19/1997 | 201.45 | 202.64 | 200.26 | 200.26 |
| 05/20/1997 | 199.75 | 199.75 | 194.65 | 195.16 |
| 05/21/1997 | 195.5 | 197.2 | 195.5 | 196.86 |
| 05/22/1997 | 196.35 | 196.69 | 195.84 | 195.84 |
| 05/23/1997 | 196.01 | 196.35 | 195.84 | 195.84 |
| 05/26/1997 | 195.84 | 195.84 | 195.84 | 195.84 |
| 05/27/1997 | 195.84 | 196.69 | 195.84 | 196.69 |
| 05/28/1997 | 196.69 | 196.69 | 196.52 | 196.69 |
| 05/29/1997 | 196.69 | 196.86 | 196.35 | 196.35 |
| 05/30/1997 | 196.35 | 196.35 | 194.65 | 194.65 |
| 06/02/1997 | 194.65 | 194.82 | 191.76 | 192.44 |
| 06/03/1997 | 192.1 | 192.44 | 191.59 | 191.76 |
| 06/04/1997 | 191.76 | 192.1 | 189.89 | 190.06 |
| 06/05/1997 | 190.06 | 190.06 | 189.21 | 189.21 |
| 06/06/1997 | 189.21 | 189.21 | 189.21 | 189.21 |
| 06/09/1997 | 189.21 | 190.06 | 189.21 | 189.55 |
| 06/10/1997 | 189.55 | 190.91 | 189.55 | 190.4 |
| 06/11/1997 | 190.4 | 190.4 | 189.55 | 190.06 |
| 06/12/1997 | 189.89 | 189.89 | 188.7 | 189.55 |
| 06/13/1997 | 189.89 | 189.89 | 188.7 | 189.04 |
| 06/16/1997 | 189.04 | 189.04 | 188.19 | 188.36 |
| 06/17/1997 | 188.36 | 188.36 | 186.66 | 187.34 |
| 06/18/1997 | 187.34 | 187.34 | 184.45 | 184.96 |
| 06/19/1997 | 184.96 | 189.55 | 184.79 | 189.55 |
| 06/20/1997 | 189.55 | 190.06 | 187.85 | 188.02 |
| 06/23/1997 | 188.19 | 188.19 | 183.6 | 184.11 |
| 06/24/1997 | 182.41 | 183.09 | 181.56 | 183.09 |
| 06/25/1997 | 183.09 | 183.26 | 182.75 | 183.26 |
| 06/26/1997 | 183.26 | 184.45 | 182.75 | 184.45 |
| 06/27/1997 | 184.45 | 188.19 | 184.45 | 187.85 |
| 06/30/1997 | 187.85 | 188.19 | 185.98 | 185.98 |
| 07/01/1997 | 185.98 | 185.98 | 184.79 | 185.3 |
| 07/02/1997 | 185.3 | 193.97 | 185.3 | 192.44 |
| 07/03/1997 | 191.76 | 196.86 | 191.76 | 196.01 |
| 07/04/1997 | 195.84 | 196.01 | 195.84 | 196.01 |
| 07/07/1997 | 196.01 | 198.39 | 195.5 | 198.39 |
| 07/08/1997 | 198.39 | 198.39 | 198.05 | 198.39 |
| 07/09/1997 | 198.56 | 198.56 | 198.39 | 198.56 |
| 07/10/1997 | 198.56 | 198.9 | 198.39 | 198.9 |
| 07/11/1997 | 198.9 | 199.41 | 198.9 | 199.41 |
| 07/14/1997 | 199.75 | 199.75 | 198.56 | 199.24 |
| 07/15/1997 | 198.9 | 199.75 | 198.9 | 199.75 |
| 07/16/1997 | 199.58 | 203.49 | 199.58 | 203.49 |
| 07/17/1997 | 202.81 | 208.25 | 202.81 | 208.25 |
| 07/18/1997 | 207.91 | 209.1 | 204.85 | 204.85 |
| 07/21/1997 | 204.51 | 204.51 | 199.75 | 199.75 |
| 07/22/1997 | 199.92 | 200.94 | 199.75 | 200.26 |
| 07/23/1997 | 201.45 | 205.36 | 201.45 | 204 |
| 07/24/1997 | 203.66 | 204.51 | 203.66 | 204 |
| 07/25/1997 | 204 | 204 | 201.79 | 201.79 |
| 07/28/1997 | 201.79 | 201.79 | 200.6 | 200.6 |
| 07/29/1997 | 200.09 | 201.45 | 200.09 | 201.45 |
| 07/30/1997 | 202.3 | 205.7 | 201.96 | 205.36 |
| 07/31/1997 | 205.53 | 206.89 | 205.53 | 206.89 |
| 08/01/1997 | 206.89 | 207.06 | 206.55 | 206.55 |
| 08/04/1997 | 206.55 | 206.89 | 203.15 | 203.15 |
| 08/05/1997 | 203.15 | 203.15 | 201.79 | 201.96 |
| 08/06/1997 | 201.96 | 209.95 | 201.96 | 209.44 |
| 08/07/1997 | 209.1 | 211.31 | 209.1 | 211.14 |
| 08/08/1997 | 211.14 | 211.31 | 209.44 | 209.44 |
| 08/11/1997 | 207.74 | 209.61 | 207.74 | 209.27 |
| 08/12/1997 | 209.1 | 215.05 | 209.1 | 214.71 |
| 08/13/1997 | 214.71 | 216.41 | 214.2 | 215.9 |
| 08/14/1997 | 215.73 | 215.9 | 214.2 | 214.2 |
| 08/15/1997 | 214.2 | 214.2 | 209.78 | 209.95 |
| 08/18/1997 | 208.76 | 209.61 | 208.25 | 209.61 |
| 08/19/1997 | 210.29 | 211.14 | 210.29 | 211.14 |
| 08/20/1997 | 211.65 | 212.16 | 211.65 | 211.99 |
| 08/21/1997 | 211.99 | 211.99 | 210.29 | 210.29 |
| 08/22/1997 | 210.29 | 210.29 | 207.06 | 207.74 |
| 08/25/1997 | 207.74 | 207.74 | 207.74 | 207.74 |
| 08/26/1997 | 207.74 | 207.74 | 206.55 | 206.55 |
| 08/27/1997 | 206.55 | 211.31 | 206.55 | 211.31 |
| 08/28/1997 | 211.31 | 213.35 | 211.31 | 213.35 |
| 08/29/1997 | 213.35 | 214.54 | 212.84 | 214.54 |
| 09/01/1997 | 214.2 | 214.2 | 212.5 | 212.5 |
| 09/02/1997 | 211.99 | 212.16 | 211.31 | 211.65 |
| 09/03/1997 | 212.16 | 212.16 | 211.31 | 211.82 |
| 09/04/1997 | 211.48 | 211.65 | 210.46 | 211.65 |
| 09/05/1997 | 211.65 | 211.65 | 203.49 | 205.7 |
| 09/08/1997 | 205.7 | 206.89 | 205.36 | 206.04 |
| 09/09/1997 | 206.04 | 206.04 | 205.19 | 206.04 |
| 09/10/1997 | 205.87 | 205.87 | 201.45 | 201.45 |
| 09/11/1997 | 199.75 | 199.75 | 197.2 | 197.54 |
| 09/12/1997 | 197.71 | 197.71 | 197.2 | 197.54 |
| 09/15/1997 | 197.37 | 198.05 | 196.86 | 198.05 |
| 09/16/1997 | 198.05 | 201.79 | 197.88 | 201.79 |
| 09/17/1997 | 205.36 | 205.36 | 204 | 204.34 |
| 09/18/1997 | 203.66 | 204 | 200.94 | 202.81 |
| 09/19/1997 | 202.81 | 204.34 | 201.45 | 201.45 |
| 09/22/1997 | 201.79 | 204.34 | 201.45 | 204 |
| 09/23/1997 | 204.85 | 205.19 | 204.34 | 204.85 |
| 09/24/1997 | 204.85 | 207.74 | 204.85 | 207.4 |
| 09/25/1997 | 207.06 | 209.61 | 207.06 | 209.61 |
| 09/26/1997 | 210.8 | 221.34 | 210.8 | 221.34 |
| 09/29/1997 | 221.34 | 221.34 | 219.64 | 219.81 |
| 09/30/1997 | 219.81 | 219.81 | 218.79 | 218.96 |
| 10/01/1997 | 219.47 | 226.1 | 219.47 | 225.76 |
| 10/02/1997 | 225.76 | 227.63 | 225.76 | 227.63 |
| 10/03/1997 | 227.8 | 229.5 | 227.8 | 229.33 |
| 10/06/1997 | 229.33 | 229.33 | 224.4 | 224.74 |
| 10/07/1997 | 224.06 | 227.29 | 224.06 | 227.29 |
| 10/08/1997 | 227.8 | 229.5 | 227.8 | 228.48 |
| 10/09/1997 | 228.14 | 228.14 | 224.4 | 224.74 |
| 10/10/1997 | 224.74 | 225.59 | 224.4 | 225.25 |
| 10/13/1997 | 225.25 | 226.44 | 225.25 | 226.44 |
| 10/14/1997 | 226.44 | 231.88 | 226.44 | 231.54 |
| 10/15/1997 | 231.2 | 231.2 | 226.95 | 228.99 |
| 10/16/1997 | 229.33 | 229.33 | 228.99 | 229.33 |
| 10/17/1997 | 228.65 | 228.99 | 228.65 | 228.65 |
| 10/20/1997 | 221 | 229.5 | 221 | 227.29 |
| 10/21/1997 | 223.72 | 229.5 | 222.7 | 222.7 |
| 10/22/1997 | 225.59 | 225.59 | 209.78 | 218.11 |
| 10/23/1997 | 209.61 | 209.61 | 185.81 | 206.89 |
| 10/24/1997 | 206.89 | 212.5 | 206.21 | 208.25 |
| 10/27/1997 | 210.12 | 210.12 | 187 | 201.79 |
| 10/28/1997 | 167.11 | 184.11 | 164.39 | 184.11 |
| 10/29/1997 | 202.81 | 204 | 181.39 | 204 |
| 10/30/1997 | 204 | 204 | 185.47 | 187.68 |
| 10/31/1997 | 188.19 | 194.31 | 188.19 | 193.8 |
| 11/03/1997 | 192.61 | 214.71 | 192.44 | 204 |
| 11/04/1997 | 194.65 | 206.04 | 194.65 | 198.39 |
| 11/05/1997 | 202.47 | 204.17 | 194.99 | 201.79 |
| 11/06/1997 | 199.92 | 201.79 | 190.57 | 197.2 |
| 11/07/1997 | 194.48 | 196.69 | 183.09 | 184.28 |
| 11/10/1997 | 188.19 | 192.61 | 188.19 | 192.61 |
| 11/11/1997 | 192.1 | 194.31 | 189.21 | 189.55 |
| 11/12/1997 | 183.77 | 184.79 | 182.75 | 183.43 |
| 11/13/1997 | 184.11 | 184.11 | 181.9 | 181.9 |
| 11/14/1997 | 185.3 | 189.89 | 181.39 | 181.39 |
| 11/17/1997 | 189.72 | 203.83 | 186.83 | 191.25 |
| 11/18/1997 | 191.42 | 191.59 | 188.7 | 189.89 |
| 11/19/1997 | 206.21 | 206.21 | 197.2 | 205.7 |
| 11/20/1997 | 208.59 | 218.11 | 205.87 | 214.2 |
| 11/21/1997 | 215.39 | 217.6 | 213.35 | 217.26 |
| 11/24/1997 | 210.29 | 214.03 | 209.61 | 214.03 |
| 11/25/1997 | 215.22 | 215.22 | 210.12 | 210.63 |
| 11/26/1997 | 213.01 | 214.2 | 213.01 | 214.2 |
| 11/27/1997 | 214.2 | 214.2 | 210.8 | 210.8 |
| 11/28/1997 | 210.12 | 210.12 | 193.29 | 193.29 |
| 12/01/1997 | 202.81 | 205.19 | 197.37 | 200.6 |
| 12/02/1997 | 211.99 | 211.99 | 208.59 | 210.46 |
| 12/03/1997 | 210.46 | 210.46 | 208.42 | 208.42 |
| 12/04/1997 | 210.8 | 214.71 | 209.61 | 214.2 |
| 12/05/1997 | 208.59 | 215.39 | 207.4 | 215.39 |
| 12/08/1997 | 217.6 | 217.6 | 216.41 | 216.92 |
| 12/09/1997 | 217.43 | 217.43 | 214.2 | 216.07 |
| 12/10/1997 | 209.61 | 214.88 | 209.61 | 213.69 |
| 12/11/1997 | 198.39 | 213.69 | 198.39 | 207.91 |
| 12/12/1997 | 208.59 | 211.99 | 208.08 | 210.63 |
| 12/15/1997 | 211.31 | 214.71 | 210.8 | 214.71 |
| 12/16/1997 | 214.71 | 220.66 | 214.71 | 219.81 |
| 12/17/1997 | 219.81 | 221 | 216.92 | 221 |
| 12/18/1997 | 221 | 223.21 | 216.41 | 222.19 |
| 12/19/1997 | 219.13 | 219.13 | 204.17 | 204.17 |
| 12/22/1997 | 208.59 | 216.41 | 207.4 | 214.71 |
| 12/23/1997 | 213.01 | 215.9 | 213.01 | 215.39 |
| 12/24/1997 | 214.2 | 214.2 | 210.8 | 210.8 |
| 12/25/1997 | 210.8 | 210.8 | 210.8 | 210.8 |
| 12/26/1997 | 210.8 | 210.8 | 210.8 | 210.8 |
| 12/29/1997 | 219.3 | 219.81 | 215.39 | 215.39 |
| 12/30/1997 | 218.45 | 220.15 | 215.56 | 219.3 |
| 12/31/1997 | 210.8 | 223.21 | 210.8 | 216.75 |