SDR.L: Schroders plc Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 531.5866

CLOSE 530.4309

Low

LOW 389.13

High

HIGH 643.28

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	595	599.59	594.32	597.21
01/03/2018	595	598.74	595	598.57
01/04/2018	601.46	602.48	594.83	601.97
01/05/2018	600.95	605.71	600.95	605.54
01/08/2018	606.9	610.13	605.54	607.92
01/09/2018	608.43	619.47	608.43	616.93
01/10/2018	617.1	617.44	612.34	615.06
01/11/2018	617.95	617.95	611.49	614.04
01/12/2018	614.55	617.78	613.02	616.25
01/15/2018	618.8	621.01	615.23	621.01
01/16/2018	622.54	627.13	621.35	623.9
01/17/2018	624.41	629	621.69	624.75
01/18/2018	628.49	629.85	624.58	629.85
01/19/2018	631.89	636.31	627.81	632.91
01/22/2018	632.74	632.74	624.42	626.96
01/23/2018	630.7	630.7	626.62	627.64
01/24/2018	626.62	629.17	622.37	622.54
01/25/2018	622.71	626.28	620.84	624.07
01/26/2018	627.13	634.78	625.94	632.23
01/29/2018	632.4	643.28	632.06	641.41
01/30/2018	640.22	640.73	631.89	632.06
01/31/2018	636.99	636.99	630.02	632.4
02/01/2018	634.44	640.56	630.19	631.04
02/02/2018	631.38	634.61	627.64	629.17
02/05/2018	625.77	625.77	609.45	617.95
02/06/2018	603.16	604.18	586.67	586.67
02/07/2018	593.13	607.58	587.69	604.35
02/08/2018	601.63	605.2	580.38	581.91
02/09/2018	579.53	581.06	567.97	569.5
02/12/2018	578	583.44	575.45	577.15
02/13/2018	576.13	578.85	569.33	569.33
02/14/2018	576.64	578.68	566.44	571.2
02/15/2018	576.13	581.4	570.69	573.75
02/16/2018	577.32	583.27	575.96	580.72
02/19/2018	582.25	582.93	577.83	579.7
02/20/2018	582.76	593.13	581.06	591.09
02/21/2018	587.52	592.62	585.14	591.6
02/22/2018	586.5	589.9	583.27	587.35
02/23/2018	589.05	589.05	581.4	582.59
02/26/2018	583.78	586.84	580.89	586.5
02/27/2018	588.88	593.47	587.18	590.07
02/28/2018	587.35	592.96	586.33	586.33
03/01/2018	599.93	622.71	575.11	575.45
03/02/2018	570.69	574.72	567.46	568.99
03/05/2018	570.69	574.26	568.31	572.56
03/06/2018	577.32	581.06	572.39	572.9
03/07/2018	570.69	571.88	564.91	570.01
03/08/2018	569.67	575.11	569.5	573.75
03/09/2018	572.39	578.68	567.8	578.68
03/12/2018	580.38	585.65	573.09	585.65
03/13/2018	584.63	585.65	579.36	580.21
03/14/2018	578.17	583.95	576.98	576.98
03/15/2018	575.96	581.23	573.58	579.7
03/16/2018	579.7	583.95	578.85	579.7
03/19/2018	579.87	583.1	575.96	576.13
03/20/2018	579.7	582.42	575.28	578.85
03/21/2018	578.51	578.51	570.35	575.62
03/22/2018	560.66	564.57	551.82	554.03
03/23/2018	548.42	549.95	541.28	547.06
03/26/2018	549.1	550.12	539.07	540.94
03/27/2018	547.23	552.16	543.85	545.36
03/28/2018	538.56	543.15	533.29	541.79
03/29/2018	540.09	548.59	540.09	542.64
04/03/2018	534.99	542.3	533.12	537.88
04/04/2018	536.35	538.9	529.55	535.67
04/05/2018	544.51	546.89	542.13	544.51
04/06/2018	541.79	542.47	535.67	536.52
04/09/2018	539.24	539.24	533.8	538.9
04/10/2018	537.88	543.32	534.82	543.15
04/11/2018	541.11	549.78	540.07	543.83
04/12/2018	542.98	551.48	542.98	548.25
04/13/2018	549.95	556.92	546.72	555.05
04/16/2018	556.41	556.41	552.5	553.35
04/17/2018	553.86	555.05	551.48	552.33
04/18/2018	552.5	553.52	546.38	549.61
04/19/2018	548.76	555.22	548.59	553.69
04/20/2018	554.71	558.79	554.71	558.11
04/23/2018	558.62	560.49	554.54	556.75
04/24/2018	557.26	559.3	552.33	554.71
04/25/2018	550.63	555.39	549.78	551.48
04/26/2018	550.12	557.09	548.59	553.35
04/27/2018	553.69	559.13	551.99	559.13
04/30/2018	561.34	563.3	559.47	561.17
05/01/2018	558.79	567.97	558.79	566.27
05/02/2018	566.61	572.05	566.1	570.52
05/03/2018	570.69	572.22	565.59	566.1
05/04/2018	571.88	572.22	565.93	568.65
05/08/2018	569.16	576.98	568.99	576.3
05/09/2018	576.3	581.57	573.24	580.89
05/10/2018	574.6	581.91	573.07	581.74
05/11/2018	582.93	586.5	582.76	585.82
05/14/2018	589.9	590.92	578.34	579.87
05/15/2018	580.21	584.46	579.53	583.44
05/16/2018	584.97	584.97	578.85	582.42
05/17/2018	583.1	588.03	581.91	586.33
05/18/2018	586.84	590.41	583.95	585.14
05/21/2018	589.73	592.79	586.33	590.75
05/22/2018	591.6	596.87	590.58	592.96
05/23/2018	593.3	596.02	580.89	581.74
05/24/2018	582.42	582.59	569.16	569.16
05/25/2018	574.09	576.47	572.05	572.9
05/29/2018	572.05	572.05	555.73	555.73
05/30/2018	557.6	557.6	551.65	552.84
05/31/2018	556.24	557.94	550.29	550.29
06/01/2018	557.6	560.32	550.29	556.07
06/04/2018	562.02	566.78	559.13	559.3
06/05/2018	557.26	559.13	550.97	551.48
06/06/2018	552.33	558.28	550.97	557.6
06/07/2018	571.88	571.88	557.09	557.09
06/08/2018	552.84	555.73	549.05	553.01
06/11/2018	555.39	560.83	555.39	560.49
06/12/2018	564.06	564.06	557.77	560.15
06/13/2018	559.47	563.72	556.75	556.75
06/14/2018	553.35	562.02	551.14	556.92
06/15/2018	555.73	556.58	541.28	541.79
06/18/2018	544.68	546.72	539.07	540.26
06/19/2018	538.39	540.43	533.8	537.37
06/20/2018	541.11	545.53	537.37	539.75
06/21/2018	542.98	544	527.68	530.23
06/22/2018	533.46	540.26	532.95	536.69
06/25/2018	535.16	536.35	524.45	525.64
06/26/2018	527.51	533.63	524.79	528.53
06/27/2018	531.42	533.19	524.45	532.27
06/28/2018	529.89	535.5	521.66	526.66
06/29/2018	531.76	537.71	531.08	536.86
07/02/2018	531.42	532.61	527	528.53
07/03/2018	531.76	536.52	528.02	534.31
07/04/2018	536.18	539.41	532.27	537.03
07/05/2018	538.22	543.83	538.22	543.66
07/06/2018	547.57	549.27	542.3	546.55
07/09/2018	548.76	555.73	547.06	555.56
07/10/2018	556.75	558.99	551.14	551.48
07/11/2018	549.27	554.37	533.12	534.14
07/12/2018	534.14	538.22	531.08	534.99
07/13/2018	539.75	540.77	535.5	537.37
07/16/2018	537.88	538.73	532.95	537.88
07/17/2018	536.52	541.96	536.52	540.6
07/18/2018	543.49	553.18	541.62	550.29
07/19/2018	548.76	553.18	543.15	549.78
07/20/2018	547.4	548.93	541.62	542.81
07/23/2018	539.41	544	537.88	541.45
07/24/2018	546.72	552.67	539.24	547.91
07/25/2018	548.59	551.31	546.55	547.74
07/26/2018	548.76	548.76	521.05	525.13
07/27/2018	523.6	529.55	515.78	522.41
07/30/2018	520.37	530.23	516.63	529.21
07/31/2018	530.74	534.99	526.83	529.21
08/01/2018	529.72	541.28	527.17	534.14
08/02/2018	532.1	532.61	514.59	522.58
08/03/2018	526.32	534.99	524.11	530.57
08/06/2018	533.8	534.31	527.34	529.38
08/07/2018	531.76	538.9	530.57	535.5
08/08/2018	536.69	541.79	535.84	537.71
08/09/2018	536.18	538.56	532.95	535.5
08/10/2018	533.97	535.67	523.94	527
08/13/2018	522.75	532.27	522.75	528.7
08/14/2018	531.25	532.27	524.11	526.32
08/15/2018	531.42	531.42	516.12	518.33
08/16/2018	514.59	521.39	514.08	518.84
08/17/2018	518.16	521.9	516.29	521.22
08/20/2018	520.37	529.55	520.37	528.87
08/21/2018	524.45	527.51	521.22	526.49
08/22/2018	522.75	529.55	522.75	529.21
08/23/2018	532.95	532.95	526.15	528.02
08/24/2018	525.81	533.12	525.64	529.38
08/28/2018	540.43	540.43	530.74	532.27
08/29/2018	533.29	534.65	525.3	525.3
08/30/2018	527.34	530.91	520.37	522.41
08/31/2018	522.75	527	519.18	522.75
09/03/2018	527.51	527.51	520.54	524.28
09/04/2018	525.13	528.7	516.12	518.16
09/05/2018	514.59	519.18	508.3	508.3
09/06/2018	508.3	514.39	505.07	509.83
09/07/2018	508.98	512.55	499.46	504.22
09/10/2018	504.9	508.47	500.14	505.75
09/11/2018	504.22	508.64	501.33	507.79
09/12/2018	506.43	509.15	502.18	506.6
09/13/2018	507.28	508.81	504.73	505.92
09/14/2018	505.58	512.19	505.07	511.02
09/17/2018	512.72	513.23	508.81	511.53
09/18/2018	512.89	516.29	510.17	515.1
09/19/2018	514.25	523.09	513.4	521.22
09/20/2018	523.6	529.21	523.09	526.83
09/21/2018	532.1	535.5	528.7	531.59
09/24/2018	528.02	532.27	525.64	527
09/25/2018	529.72	530.57	525.81	528.87
09/26/2018	528.7	529.36	525.64	529.04
09/27/2018	528.87	531.76	524.28	530.4
09/28/2018	527.68	528.53	517.14	526.15
10/01/2018	522.07	527.34	507.62	513.74
10/02/2018	507.96	508.81	501.5	506.6
10/03/2018	508.13	521.05	508.13	521.05
10/04/2018	521.39	526.32	517.82	523.43
10/05/2018	522.58	522.75	510	510
10/08/2018	521.9	521.9	503.37	506.09
10/09/2018	519.35	521.05	510.32	517.31
10/10/2018	514.93	518.67	510.85	510.85
10/11/2018	505.24	505.24	489.94	489.94
10/12/2018	491.47	496.74	482.97	482.97
10/15/2018	473.28	479.91	465.63	474.47
10/16/2018	472.09	482.29	467.33	480.59
10/17/2018	481.44	484.67	480.59	482.97
10/18/2018	484.16	487.22	480.25	484.16
10/19/2018	484.67	484.67	472.52	475.32
10/22/2018	475.32	482.29	470.05	470.05
10/23/2018	463.25	466.65	450.16	450.16
10/24/2018	448.46	458.41	443.36	443.36
10/25/2018	443.36	454.25	439.62	452.37
10/26/2018	445.74	447.1	437.75	443.53
10/29/2018	445.06	454.41	445.06	447.1
10/30/2018	447.44	452.2	442.51	448.46
10/31/2018	453.56	460.02	450.5	455.6
11/01/2018	451.35	461.55	448.29	453.73
11/02/2018	458.49	462.55	454.24	455.77
11/05/2018	452.88	454.1	444.89	446.93
11/06/2018	446.93	447.61	431.46	441.66
11/07/2018	441.83	445.06	435.2	439.79
11/08/2018	442.34	444.89	438.26	442.17
11/09/2018	438.94	444.89	435.88	443.19
11/12/2018	449.82	450.33	434.18	434.52
11/13/2018	433.67	444.72	433.33	442.51
11/14/2018	440.64	447.61	431.97	439.45
11/15/2018	440.64	445.57	427.89	429.93
11/16/2018	435.03	439.62	429.76	431.8
11/19/2018	431.29	436.9	422.96	422.96
11/20/2018	419.9	422.96	408	416.5
11/21/2018	418.37	425	413.44	424.32
11/22/2018	426.02	426.53	417.86	421.94
11/23/2018	421.09	430.78	421.09	430.61
11/26/2018	433.5	442.85	431.97	441.32
11/27/2018	438.77	443.36	436.39	439.62
11/28/2018	439.62	444.21	435.03	438.09
11/29/2018	439.79	446.76	436.39	440.3
11/30/2018	441.15	441.15	429.25	429.59
12/03/2018	435.03	442.51	434.01	440.3
12/04/2018	438.94	441.66	432.14	432.65
12/05/2018	426.7	432.14	418.54	426.53
12/06/2018	422.11	422.96	399.5	400.69
12/07/2018	404.6	410.72	403.75	403.75
12/10/2018	403.58	405.11	395.93	396.78
12/11/2018	396.78	400.86	389.13	396.95
12/12/2018	396.44	405.79	392.36	405.79
12/13/2018	409.19	412.59	404.43	405.45
12/14/2018	399.16	408.68	398.48	406.13
12/17/2018	407.15	407.15	399.33	402.22
12/18/2018	400.52	407.83	394.74	405.45
12/19/2018	403.24	409.02	400.35	408.34
12/20/2018	401.88	410.89	396.1	409.36
12/21/2018	411.74	418.2	406.47	415.65
12/24/2018	411.4	417.52	411.4	414.46
12/27/2018	422.79	434.69	403.07	407.15
12/28/2018	410.89	418.71	408.17	418.71
12/31/2018	423.3	423.3	415.31	415.31

Menu

Create your free account now!

SDR.L: Schroders plc Historical Data

2018 Historical Chart

Average

Low

High