Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Schroders plc logo
SDR.L
Schroders plc
13:08:37
584.5 £
0.0000 (%0.00)
Previous Close: 584
Day Low₺583.5
Day High₺584.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SDR.L: Schroders plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 197.112
CLOSE 196.8389

Low

LOW 128.35

High

HIGH 273.7
DATEOPENHIGHLOWCLOSE
01/03/2000211.31211.99211.31211.82
01/04/2000150.11158.27136142.97
01/05/2000136140.59130.22139.91
01/06/2000141.78141.95128.35132.26
01/07/2000130.05133.62130.05132.43
01/10/2000134.13144.67134.13141.95
01/11/2000140.08140.08136.85138.04
01/12/2000136.68137.7134.98136
01/13/2000137.19138.72131.75134.81
01/14/2000131.58137.19131.58136.34
01/17/2000138.38141.95136.51139.57
01/18/2000144.33173.23139.57155.38
01/19/2000156.06156.06139.74146.2
01/20/2000146.2162.18146.03159.29
01/21/2000159.12162.52156.74159.46
01/24/2000155.55161.33155.55160.31
01/25/2000161.84161.84156.74158.1
01/26/2000158.27165.41157.25161.84
01/27/2000164.9170161.16165.24
01/28/2000163.71168.81163.54163.54
01/31/2000160.82165.92160.82164.9
02/01/2000159.12162.01158.27159.8
02/02/2000159.29166.43159.29165.07
02/03/2000162.01173.06162.01170.68
02/04/2000165.75168.81162.01164.39
02/07/2000160.82168.3160.82163.37
02/08/2000164.39170.17164.05167.79
02/09/2000170.34174.25165.07167.11
02/10/2000169.15171.36162.52165.24
02/11/2000157.08165.58148.58163.71
02/14/2000163.71164.73162.52163.37
02/15/2000160.14164.56159.29159.63
02/16/2000165.58165.58149.09159.63
02/17/2000156.23162.01155.04157.25
02/18/2000150.45156.74148.92155.38
02/21/2000145.52149.43142.12146.2
02/22/2000145.35145.35136.51137.7
02/23/2000134.3149.94132.43149.26
02/24/2000147.73153.51141.44144.67
02/25/2000153.68153.85148.75149.6
02/28/2000171.53171.7147.05155.21
02/29/2000153.68154.36135.32144.33
03/01/2000143.99152.49143.65151.47
03/02/2000153.68153.68145.35145.69
03/03/2000145.52158.44145.52153.68
03/06/2000151.98153.68150.11153.17
03/07/2000153.51160.14151.98155.55
03/08/2000155.55159.12153.68157.59
03/09/2000157.42159.63157.25159.29
03/10/2000159.46160.82149.77156.4
03/13/2000152.83153.68148.92152.83
03/14/2000147.9154.87147.73151.64
03/15/2000151.98166.6151.98159.63
03/16/2000153.68159.63153.68156.57
03/17/2000152.49154.02152.15152.49
03/20/2000159.12159.12151.98154.19
03/21/2000156.74162.52153.68154.36
03/22/2000153.85156.06151.3154.53
03/23/2000147.9156.06147.9154.7
03/24/2000158.1158.95153.17156.4
03/27/2000151.3154.87150.79150.96
03/28/2000152.15153.51148.41148.75
03/29/2000151.98154.7149.6153.51
03/30/2000156.74156.74141.27150.45
03/31/2000151.3159.63145.35156.4
04/03/2000157.42162.52155.38160.65
04/04/2000165.24165.24155.89157.93
04/05/2000153.51159.12148.07152.49
04/06/2000153.68153.68146.03150.28
04/07/2000151.3156.91151.13152.32
04/10/2000151.98153.68150.62153
04/11/2000153.68153.68150.62151.3
04/12/2000149.6159.97149.6154.36
04/13/2000151.13160.14151.13155.89
04/14/2000149.77155.55148.07149.26
04/17/2000138.89145.35128.86136.17
04/18/2000178.5178.5153.68168.64
04/19/2000168.73168.73148.75160.82
04/20/2000164.39170157.59169.32
04/25/2000169.15171.96165.07171.19
04/26/2000169.49170167.28167.62
04/27/2000156.4169.32156.4168.98
04/28/2000168.64169.15161.5166.09
05/02/2000168.3171.7167.62170
05/03/2000168.81169.83158.44162.86
05/04/2000162.31166.51159.12160.65
05/05/2000168.3168.64161.5163.71
05/08/2000165.75168.98159.8166.77
05/09/2000170173.4163.71171.7
05/10/2000170172.55167.11171.02
05/11/2000172.55175.1168.81172.04
05/12/2000171.7173.06167.45172.04
05/15/2000167.45174.76166.26170.85
05/16/2000170175.1170174.93
05/17/2000170180.2170178.16
05/18/2000178.84180.2177.14179.01
05/19/2000179.95180.2165.75177.48
05/22/2000186.66187168.98182.58
05/23/2000186.83187.68179.01187.17
05/24/2000175.27180.71175.27179.69
05/25/2000183.77183.77171.87175.95
05/26/2000180.2180.2172.55178.16
05/30/2000181.9182.75179.35181.56
05/31/2000181.9190.23179.35182.41
06/01/2000176.46195.67176.46189.21
06/02/2000178.67186.15178.67181.05
06/06/2000183.6195.5178.5184.45
06/07/2000181.05185.64175.1183.6
06/08/2000182.75184.54181.05182.75
06/09/2000187188.7170.34185.47
06/12/2000185.3189.21182.75183.94
06/13/2000184.27188.7183.77187
06/14/2000189.89190.4186.15188.7
06/15/2000170.85194.65170.85189.55
06/16/2000187.51207.4178.84193.29
06/19/2000193.97198.9170189.55
06/20/2000191.42195.5187190.4
06/21/2000194.82194.99187.68191.25
06/22/2000192.1192.95188.53189.55
06/23/2000189.38198.9189.21192.95
06/26/2000193.12193.12188.36191.42
06/27/2000190.74203.83184.79184.79
06/28/2000186.32195.67182.75189.55
06/29/2000190.4196.18188.87192.61
06/30/2000198.22202.3194.48201.96
07/03/2000204.51206.89196.35206.89
07/04/2000197.71206.72197.71205.19
07/05/2000205.7207.4195.33195.33
07/06/2000198.9198.9191.42191.42
07/07/2000193.8210.8192.78210.8
07/10/2000206.04212.5199.41206.55
07/11/2000204.68216.41204.68212.67
07/12/2000212.67236.81212.67216.75
07/13/2000213.18219.81213.18218.96
07/14/2000214.88217.77214.88216.58
07/17/2000214.71217.6214.71217.09
07/18/2000216.75225.25216.24223.55
07/19/2000222.02222.19217.43222.19
07/20/2000214.2224.06214.2218.45
07/21/2000218.28222.7204.17214.2
07/24/2000223.55226.1217.6226.1
07/25/2000221231.88221228.31
07/26/2000221228.65221227.8
07/27/2000226.44231.2224.4224.91
07/28/2000234.77234.77224.57228.31
07/31/2000228.31228.31218.79218.79
08/01/2000213.18226.1213.18221.85
08/02/2000224.91227.63221.68223.89
08/03/2000221.85225.25217.43221
08/04/2000227.63227.8220.15220.15
08/07/2000237.15237.15220.15225.59
08/08/2000227.8228.65221.68224.4
08/09/2000227.29227.97221225.25
08/10/2000225.76232.39221.17226.27
08/11/2000237.83237.83210.63231.54
08/14/2000242.59251.6226.1238
08/15/2000240.21244.8238244.8
08/16/2000240.72247.52239.53247.35
08/17/2000238.51247.05238.51245.65
08/18/2000246.5247.18239.87247.18
08/21/2000244.8246.5235.79239.7
08/22/2000245.48256.36239.7250.75
08/23/2000255.85255.85241.4251.6
08/24/2000250.41254.66241.74251.6
08/25/2000242.93253.3242.93244.8
08/29/2000250.07250.75243.95249.39
08/30/2000242.25254.15242.25248.71
08/31/2000249.73250.54245.65245.65
09/01/2000249.05250.75239.87246.5
09/04/2000242.76249.9239.53242.76
09/05/2000245.65246.5238.85238.85
09/06/2000239.7244.8229.5229.5
09/07/2000237.32237.32222.53231.2
09/08/2000234.6237.66221.68227.8
09/11/2000223.89238223.55229.67
09/14/2000234.26237.66231.2232.39
09/15/2000232.05235.96204.85222.7
09/18/2000221232.56216.07228.14
09/19/2000227.46237.49221229.5
09/20/2000229.5236.3226.1226.1
09/21/2000221231.03221227.97
09/22/2000222.02230.35221.85230.35
09/25/2000239.02239.02227.97230.52
09/26/2000229.5241.4229.5240.55
09/27/2000243.1253.47238240.89
09/28/2000240.89246.5227.97233.75
09/29/2000239.19239.19228.14236.98
10/02/2000236.64239.7231.2238
10/03/2000238.17238.34229.63232.39
10/04/2000236.3246.84228.65236.13
10/05/2000236.13238.85229.5231.2
10/06/2000228.65232.56226.27232.56
10/09/2000235.92235.92223.72228.14
10/10/2000223.89227.8222.19222.19
10/11/2000204.17223.21204.17208.42
10/12/2000207.57220.32207.57212.5
10/13/2000210.8219.98204213.86
10/16/2000222.87222.87210.8216.07
10/17/2000219.98219.98212.33214.54
10/18/2000213.01216.41205.19213.01
10/19/2000210.8218.96210.8215.9
10/20/2000223.04224.06215.05219.81
10/23/2000220.66229.5217.6228.65
10/24/2000228.65228.65223.55223.55
10/25/2000227.8229.16217.6217.6
10/26/2000223.55223.55214.2214.2
10/27/2000226.95226.95211.65211.65
10/30/2000218.45218.45207.4213.69
10/31/2000219.3221211.99211.99
11/01/2000222.53224.74208.42221.85
11/02/2000221.68233.92221.68224.91
11/03/2000221245.48221238.17
11/06/2000251.6252.96237.66249.73
11/07/2000249.9257.55241.4251.09
11/08/2000254.15254.66250.07254.32
11/09/2000250.75258.57249.9255
11/10/2000253.3262.82253.3259.25
11/13/2000263.5263.5255255.34
11/14/2000255270.3255270.3
11/15/2000271.49271.49260.95264.35
11/16/2000257.04273.7257.04261.97
11/17/2000256.87271.15256.7258.23
11/20/2000259.59266.05256.02257.21
11/21/2000268.6268.6240.55240.89
11/22/2000246.5246.67231.2240.72
11/23/2000249.22249.22236.64236.64
11/24/2000241.91241.91232.39236.47
11/27/2000243.61243.61233.75236.3
11/28/2000240.21240.21234.6236.3
11/29/2000238.68239.19232.05232.05
11/30/2000230.86234.6216.07216.07
12/01/2000230.86230.86208.25221.85
12/04/2000221224.23216.24221
12/05/2000221221.17217.6220.15
12/06/2000228.65228.65216.92216.92
12/07/2000221.34230.01221222.19
12/08/2000224.4225.25220.66220.83
12/11/2000218.11225.76218.11224.4
12/12/2000224.4232.05224.4230.35
12/13/2000232.05238227.46236.81
12/14/2000237.15237.49227.8229.5
12/15/2000229.5229.5221.85221.85
12/18/2000228.82229.5222.53226.95
12/19/2000224.57227.63222.53224.4
12/20/2000229.5229.5223.21228.14
12/21/2000226.95231.2225.93231.2
12/22/2000232.9232.9224.4225.25
12/27/2000221.34231.2221.34225.59
12/28/2000223.21229.5223.21224.4
12/29/2000229.5236.3218.62224.57