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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 500.4504
CLOSE 501.1271
Low
LOW 406.3
High
HIGH 587.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 413.61 | 421.77 | 406.3 | 420.41 |
| 01/03/2019 | 414.8 | 420.75 | 412.93 | 414.63 |
| 01/04/2019 | 421.94 | 441.15 | 419.9 | 440.64 |
| 01/07/2019 | 444.04 | 445.06 | 434.35 | 435.88 |
| 01/08/2019 | 434.01 | 447.27 | 434.01 | 444.04 |
| 01/09/2019 | 443.7 | 453.9 | 440.64 | 450.5 |
| 01/10/2019 | 445.4 | 449.99 | 443.28 | 449.82 |
| 01/11/2019 | 451.01 | 456.79 | 445.91 | 447.78 |
| 01/14/2019 | 445.4 | 448.63 | 437.24 | 441.66 |
| 01/15/2019 | 442.34 | 447.61 | 433.16 | 435.88 |
| 01/16/2019 | 435.71 | 440.98 | 432.48 | 437.07 |
| 01/17/2019 | 432.65 | 438.26 | 429.76 | 434.86 |
| 01/18/2019 | 439.45 | 450.84 | 434.93 | 449.14 |
| 01/21/2019 | 447.95 | 452.88 | 447.95 | 451.35 |
| 01/22/2019 | 446.42 | 450.67 | 443.36 | 443.36 |
| 01/23/2019 | 442 | 443.02 | 438.43 | 438.77 |
| 01/24/2019 | 440.13 | 445.57 | 439.28 | 444.55 |
| 01/25/2019 | 439.96 | 451.18 | 438.26 | 439.79 |
| 01/28/2019 | 438.26 | 446.76 | 438.26 | 441.15 |
| 01/29/2019 | 443.19 | 448.8 | 437.07 | 445.91 |
| 01/30/2019 | 446.93 | 456.45 | 446.59 | 449.99 |
| 01/31/2019 | 451.35 | 452.37 | 439.28 | 443.87 |
| 02/01/2019 | 441.32 | 451.86 | 441.32 | 450.5 |
| 02/04/2019 | 452.2 | 454.07 | 445.74 | 452.2 |
| 02/05/2019 | 452.03 | 462.23 | 450.84 | 461.04 |
| 02/06/2019 | 460.53 | 461.04 | 455.26 | 460.19 |
| 02/07/2019 | 456.28 | 459 | 450.33 | 450.33 |
| 02/08/2019 | 447.78 | 452.2 | 440.47 | 440.47 |
| 02/11/2019 | 446.59 | 452.88 | 443.53 | 451.86 |
| 02/12/2019 | 458.49 | 461.89 | 453.9 | 457.81 |
| 02/13/2019 | 458.83 | 463.43 | 457.47 | 459.68 |
| 02/14/2019 | 461.55 | 464.44 | 457.13 | 457.98 |
| 02/15/2019 | 458.66 | 461.04 | 452.37 | 458.66 |
| 02/18/2019 | 456.11 | 460.36 | 455.6 | 458.49 |
| 02/19/2019 | 459.34 | 459.34 | 452.54 | 453.56 |
| 02/20/2019 | 453.22 | 456.62 | 445.4 | 452.88 |
| 02/21/2019 | 452.88 | 458.15 | 450.5 | 457.47 |
| 02/22/2019 | 459.51 | 464.44 | 457.98 | 461.38 |
| 02/25/2019 | 464.1 | 468.01 | 461.04 | 468.01 |
| 02/26/2019 | 462.23 | 474.19 | 462.23 | 471.07 |
| 02/27/2019 | 470.39 | 470.39 | 462.4 | 463.25 |
| 02/28/2019 | 463.59 | 464.95 | 454.58 | 464.95 |
| 03/01/2019 | 465.97 | 476 | 465.63 | 473.28 |
| 03/04/2019 | 471.75 | 479.91 | 471.75 | 473.28 |
| 03/05/2019 | 483.82 | 483.82 | 470.73 | 472.6 |
| 03/06/2019 | 473.45 | 474.3 | 468.86 | 468.86 |
| 03/07/2019 | 465.8 | 468.69 | 437.24 | 441.15 |
| 03/08/2019 | 435.88 | 437.24 | 426.36 | 431.97 |
| 03/11/2019 | 436.05 | 443.53 | 432.48 | 443.53 |
| 03/12/2019 | 444.72 | 455.94 | 443.53 | 454.75 |
| 03/13/2019 | 450.5 | 463.25 | 449.48 | 462.06 |
| 03/14/2019 | 461.72 | 463.89 | 459.17 | 460.53 |
| 03/15/2019 | 464.78 | 467.5 | 459 | 466.48 |
| 03/18/2019 | 467.5 | 469.54 | 462.06 | 465.97 |
| 03/19/2019 | 466.65 | 470.22 | 462.74 | 466.65 |
| 03/20/2019 | 467.16 | 468.18 | 457.61 | 458.49 |
| 03/21/2019 | 460.7 | 461.04 | 454.24 | 458.32 |
| 03/22/2019 | 460.7 | 460.7 | 452.37 | 453.39 |
| 03/25/2019 | 451.86 | 458.66 | 449.48 | 454.41 |
| 03/26/2019 | 455.26 | 461.38 | 453.22 | 460.87 |
| 03/27/2019 | 462.91 | 465.63 | 458.66 | 461.21 |
| 03/28/2019 | 450.84 | 453.73 | 447.95 | 447.95 |
| 03/29/2019 | 452.88 | 460.87 | 449.82 | 459.34 |
| 04/01/2019 | 458.66 | 463.76 | 455.09 | 458.83 |
| 04/02/2019 | 459 | 463.42 | 459 | 461.38 |
| 04/03/2019 | 461.38 | 470.73 | 459.34 | 468.35 |
| 04/04/2019 | 468.86 | 481.78 | 468.18 | 481.78 |
| 04/05/2019 | 482.12 | 492.66 | 479.23 | 489.94 |
| 04/08/2019 | 493.68 | 496.06 | 458.9 | 489.6 |
| 04/09/2019 | 486.37 | 495.89 | 486.37 | 490.45 |
| 04/10/2019 | 492.32 | 498.78 | 489.94 | 498.78 |
| 04/11/2019 | 500.14 | 511.02 | 497.08 | 509.66 |
| 04/12/2019 | 514.25 | 521.56 | 506.43 | 521.56 |
| 04/15/2019 | 522.75 | 526.82 | 518.84 | 525.13 |
| 04/16/2019 | 523.94 | 537.37 | 520.37 | 537.37 |
| 04/17/2019 | 539.41 | 541.79 | 536.52 | 541.28 |
| 04/18/2019 | 542.47 | 546.21 | 533.97 | 543.32 |
| 04/23/2019 | 538.9 | 541.28 | 534.14 | 540.94 |
| 04/24/2019 | 543.32 | 546.55 | 537.54 | 542.47 |
| 04/25/2019 | 539.58 | 546.21 | 536.18 | 543.15 |
| 04/26/2019 | 544.68 | 545.19 | 539.51 | 541.45 |
| 04/29/2019 | 539.58 | 548.42 | 539.58 | 545.7 |
| 04/30/2019 | 541.62 | 546.38 | 535.84 | 538.39 |
| 05/01/2019 | 541.11 | 541.79 | 537.88 | 538.05 |
| 05/02/2019 | 533.12 | 542.98 | 531.08 | 536.86 |
| 05/03/2019 | 536.18 | 537.71 | 528.7 | 537.54 |
| 05/07/2019 | 533.29 | 538.56 | 527.17 | 527.68 |
| 05/08/2019 | 524.11 | 528.53 | 521.9 | 526.83 |
| 05/09/2019 | 526.66 | 526.66 | 515.78 | 519.86 |
| 05/10/2019 | 523.77 | 529.04 | 521.9 | 522.92 |
| 05/13/2019 | 521.22 | 523.6 | 511.19 | 511.19 |
| 05/14/2019 | 511.36 | 518.67 | 511.36 | 518.67 |
| 05/15/2019 | 518.67 | 522.07 | 514.59 | 521.73 |
| 05/16/2019 | 518.33 | 529.72 | 518.33 | 529.55 |
| 05/17/2019 | 525.98 | 527 | 516.78 | 525.81 |
| 05/20/2019 | 522.24 | 525.64 | 517.82 | 519.86 |
| 05/21/2019 | 517.99 | 525.3 | 517.65 | 522.41 |
| 05/22/2019 | 522.41 | 527.34 | 517.99 | 520.03 |
| 05/23/2019 | 517.82 | 518.48 | 502.35 | 502.35 |
| 05/24/2019 | 507.96 | 510.85 | 499.63 | 499.8 |
| 05/28/2019 | 502.35 | 504.9 | 488.92 | 489.09 |
| 05/29/2019 | 488.75 | 491.81 | 486.03 | 487.56 |
| 05/30/2019 | 487.9 | 500.99 | 487.9 | 496.57 |
| 05/31/2019 | 495.04 | 497.62 | 488.92 | 496.23 |
| 06/03/2019 | 491.13 | 493.17 | 480.76 | 483.48 |
| 06/04/2019 | 475.66 | 498.61 | 475.32 | 498.61 |
| 06/05/2019 | 495.38 | 500.65 | 491.3 | 493.17 |
| 06/06/2019 | 495.21 | 500.31 | 492.66 | 497.25 |
| 06/07/2019 | 499.29 | 503.71 | 498.1 | 503.54 |
| 06/10/2019 | 506.09 | 508.47 | 503.2 | 507.79 |
| 06/11/2019 | 508.81 | 512.72 | 506.6 | 509.32 |
| 06/12/2019 | 509.66 | 509.66 | 504.56 | 506.09 |
| 06/13/2019 | 508.3 | 508.98 | 501.5 | 502.01 |
| 06/14/2019 | 499.97 | 501.5 | 495.38 | 497.93 |
| 06/17/2019 | 501.84 | 505.75 | 499.46 | 501.33 |
| 06/18/2019 | 503.71 | 517.31 | 501.33 | 516.12 |
| 06/19/2019 | 513.91 | 524.45 | 513.91 | 518.84 |
| 06/20/2019 | 518.5 | 531.42 | 518.5 | 526.49 |
| 06/21/2019 | 525.3 | 528.87 | 520.54 | 522.58 |
| 06/24/2019 | 520.2 | 523.77 | 517.31 | 520.71 |
| 06/25/2019 | 515.27 | 522.41 | 515.1 | 522.41 |
| 06/26/2019 | 518.5 | 519.52 | 507.28 | 512.72 |
| 06/27/2019 | 510.68 | 520.03 | 510.68 | 518.67 |
| 06/28/2019 | 519.86 | 522.92 | 515.1 | 518.5 |
| 07/01/2019 | 525.64 | 529.89 | 522.58 | 528.02 |
| 07/02/2019 | 524.96 | 526.15 | 514.93 | 524.11 |
| 07/03/2019 | 525.3 | 532.61 | 523.09 | 531.59 |
| 07/04/2019 | 533.12 | 536.86 | 532.61 | 533.63 |
| 07/05/2019 | 535.5 | 535.5 | 526.15 | 527.34 |
| 07/08/2019 | 510 | 521.73 | 507.62 | 513.4 |
| 07/09/2019 | 513.57 | 513.57 | 508.64 | 509.15 |
| 07/10/2019 | 508.47 | 511.7 | 507.79 | 507.79 |
| 07/11/2019 | 511.02 | 511.02 | 500.99 | 502.69 |
| 07/12/2019 | 501.84 | 510 | 501.5 | 508.3 |
| 07/15/2019 | 495.04 | 510.34 | 494.87 | 506.94 |
| 07/16/2019 | 508.81 | 515.44 | 508.81 | 512.72 |
| 07/17/2019 | 516.12 | 518.5 | 507.62 | 509.66 |
| 07/18/2019 | 508.98 | 508.98 | 497.1 | 504.56 |
| 07/19/2019 | 505.92 | 508.47 | 495.72 | 500.99 |
| 07/22/2019 | 497.93 | 506.26 | 497.93 | 506.26 |
| 07/23/2019 | 500.99 | 512.21 | 500.99 | 509.49 |
| 07/24/2019 | 511.02 | 516.8 | 510.17 | 513.06 |
| 07/25/2019 | 518.16 | 518.5 | 506.43 | 509.15 |
| 07/26/2019 | 506.09 | 511.53 | 506.09 | 510.17 |
| 07/29/2019 | 512.21 | 520.37 | 509.49 | 518.84 |
| 07/30/2019 | 521.56 | 521.56 | 514.59 | 515.27 |
| 07/31/2019 | 512.72 | 515.61 | 505.41 | 505.41 |
| 08/01/2019 | 515.1 | 522.41 | 502.86 | 517.99 |
| 08/02/2019 | 513.74 | 513.74 | 503.54 | 513.4 |
| 08/05/2019 | 512.72 | 512.72 | 488.92 | 492.49 |
| 08/06/2019 | 489.26 | 497.42 | 488.98 | 491.98 |
| 08/07/2019 | 496.06 | 498.95 | 487.75 | 491.3 |
| 08/08/2019 | 494.53 | 498.95 | 491.81 | 498.95 |
| 08/09/2019 | 495.38 | 500.48 | 489.43 | 491.64 |
| 08/12/2019 | 493.85 | 499.12 | 473.79 | 473.79 |
| 08/13/2019 | 474.64 | 474.98 | 454.24 | 465.46 |
| 08/14/2019 | 468.01 | 468.01 | 455.26 | 459.85 |
| 08/15/2019 | 458.15 | 460.87 | 450.5 | 451.18 |
| 08/16/2019 | 463.93 | 463.93 | 455.77 | 460.87 |
| 08/19/2019 | 462.74 | 467.67 | 460.87 | 463.25 |
| 08/20/2019 | 464.61 | 467.33 | 454.41 | 456.45 |
| 08/21/2019 | 458.32 | 468.86 | 456.96 | 463.59 |
| 08/22/2019 | 459 | 460.02 | 453.05 | 455.43 |
| 08/23/2019 | 459.34 | 461.21 | 447.44 | 448.46 |
| 08/27/2019 | 446.93 | 454.07 | 446.25 | 454.07 |
| 08/28/2019 | 459.17 | 459.17 | 451.18 | 457.3 |
| 08/29/2019 | 455.09 | 467.33 | 455.09 | 464.78 |
| 08/30/2019 | 463.08 | 467.5 | 460.87 | 464.1 |
| 09/02/2019 | 460.7 | 471.92 | 460.7 | 469.2 |
| 09/03/2019 | 474.81 | 474.81 | 464.61 | 468.18 |
| 09/04/2019 | 463.08 | 478.38 | 463.08 | 474.3 |
| 09/05/2019 | 479.74 | 482.8 | 477.02 | 481.61 |
| 09/06/2019 | 482.46 | 486.2 | 481.27 | 483.99 |
| 09/09/2019 | 489.26 | 491.13 | 482.97 | 489.77 |
| 09/10/2019 | 490.79 | 507.28 | 490.11 | 506.6 |
| 09/11/2019 | 510.68 | 521.9 | 508.81 | 517.65 |
| 09/12/2019 | 520.03 | 524.79 | 516.63 | 523.6 |
| 09/13/2019 | 520.37 | 542.13 | 520.37 | 539.07 |
| 09/16/2019 | 534.65 | 538.56 | 530.4 | 534.99 |
| 09/17/2019 | 529.72 | 534.99 | 528.36 | 531.25 |
| 09/18/2019 | 529.38 | 531.59 | 526.15 | 528.87 |
| 09/19/2019 | 527.17 | 533.46 | 525.3 | 530.74 |
| 09/20/2019 | 526.32 | 531.59 | 524.96 | 531.59 |
| 09/23/2019 | 531.08 | 531.08 | 515.61 | 517.14 |
| 09/24/2019 | 516.46 | 518.33 | 510.85 | 513.4 |
| 09/25/2019 | 510 | 510.51 | 497.76 | 510.51 |
| 09/26/2019 | 512.55 | 520.71 | 511.36 | 514.93 |
| 09/27/2019 | 518.84 | 521.56 | 512.04 | 520.88 |
| 09/30/2019 | 517.65 | 524.28 | 517.65 | 522.75 |
| 10/01/2019 | 532.27 | 532.27 | 508.98 | 511.87 |
| 10/02/2019 | 505.41 | 508.13 | 492.66 | 497.93 |
| 10/03/2019 | 492.49 | 495.21 | 483.14 | 491.98 |
| 10/04/2019 | 491.64 | 492.83 | 486.37 | 490.28 |
| 10/07/2019 | 489.43 | 492.15 | 484.5 | 488.75 |
| 10/08/2019 | 494.7 | 494.7 | 482.46 | 486.37 |
| 10/09/2019 | 482.29 | 488.24 | 480.93 | 486.37 |
| 10/10/2019 | 487.22 | 490.96 | 481.78 | 490.96 |
| 10/11/2019 | 487.73 | 506.77 | 487.73 | 504.73 |
| 10/14/2019 | 508.47 | 508.47 | 489.6 | 498.1 |
| 10/15/2019 | 498.95 | 518.33 | 498.1 | 517.82 |
| 10/16/2019 | 514.42 | 519.35 | 507.45 | 514.59 |
| 10/17/2019 | 516.29 | 518.33 | 510.68 | 512.21 |
| 10/18/2019 | 511.19 | 516.29 | 506.94 | 513.74 |
| 10/21/2019 | 513.91 | 522.07 | 513.06 | 521.56 |
| 10/22/2019 | 518.84 | 527 | 518.84 | 523.6 |
| 10/23/2019 | 521.56 | 524.11 | 514.03 | 523.6 |
| 10/24/2019 | 525.81 | 533.8 | 524.28 | 532.95 |
| 10/25/2019 | 533.12 | 534.14 | 520.37 | 527 |
| 10/28/2019 | 528.19 | 531.59 | 526.15 | 531.08 |
| 10/29/2019 | 531.59 | 532.27 | 523.6 | 529.21 |
| 10/30/2019 | 527.85 | 531.59 | 522.92 | 527.17 |
| 10/31/2019 | 529.89 | 529.89 | 520.54 | 526.15 |
| 11/01/2019 | 528.87 | 531.25 | 525.64 | 527.85 |
| 11/04/2019 | 532.1 | 535.16 | 524.62 | 530.4 |
| 11/05/2019 | 532.78 | 554.88 | 529.89 | 553.01 |
| 11/06/2019 | 555.05 | 559.81 | 549.44 | 552.5 |
| 11/07/2019 | 552.67 | 555.73 | 549.1 | 554.54 |
| 11/08/2019 | 547.91 | 553.69 | 546.72 | 549.78 |
| 11/11/2019 | 543.15 | 545.36 | 534.99 | 544.51 |
| 11/12/2019 | 543.83 | 552.84 | 542.98 | 550.8 |
| 11/13/2019 | 547.91 | 549.74 | 542.98 | 547.91 |
| 11/14/2019 | 544.51 | 548.25 | 542.64 | 545.7 |
| 11/15/2019 | 545.7 | 551.31 | 544 | 551.31 |
| 11/18/2019 | 551.48 | 554.88 | 543.15 | 545.53 |
| 11/19/2019 | 551.14 | 560.66 | 547.74 | 552.84 |
| 11/20/2019 | 548.59 | 548.76 | 539.07 | 545.7 |
| 11/21/2019 | 538.73 | 544.51 | 535.84 | 542.13 |
| 11/22/2019 | 546.89 | 549.27 | 543.32 | 547.91 |
| 11/25/2019 | 546.21 | 559.13 | 546.21 | 559.13 |
| 11/26/2019 | 563.21 | 564.57 | 557.94 | 562.7 |
| 11/27/2019 | 569.33 | 569.84 | 562.53 | 569.33 |
| 11/28/2019 | 568.14 | 568.73 | 563.38 | 567.12 |
| 11/29/2019 | 560.32 | 569.33 | 559.47 | 560.83 |
| 12/02/2019 | 556.41 | 562.53 | 546.72 | 548.42 |
| 12/03/2019 | 544 | 550.63 | 533.29 | 535.67 |
| 12/04/2019 | 536.69 | 544.17 | 536.52 | 544.17 |
| 12/05/2019 | 540.26 | 545.02 | 538.56 | 541.96 |
| 12/06/2019 | 543.83 | 549.95 | 542.3 | 546.89 |
| 12/09/2019 | 545.7 | 554.54 | 544.17 | 553.52 |
| 12/10/2019 | 556.07 | 556.24 | 544.85 | 550.12 |
| 12/11/2019 | 556.92 | 556.92 | 544 | 545.19 |
| 12/12/2019 | 546.38 | 557.26 | 544.34 | 555.22 |
| 12/13/2019 | 566.61 | 587.52 | 561.17 | 571.2 |
| 12/16/2019 | 571.37 | 583.44 | 571.37 | 581.23 |
| 12/17/2019 | 573.07 | 576.98 | 567.12 | 574.43 |
| 12/18/2019 | 577.83 | 578.51 | 570.69 | 573.92 |
| 12/19/2019 | 581.06 | 581.06 | 571.71 | 575.79 |
| 12/20/2019 | 576.13 | 577.83 | 570.52 | 571.2 |
| 12/23/2019 | 573.24 | 580.55 | 566.1 | 575.96 |
| 12/24/2019 | 576.64 | 578.34 | 573.07 | 575.45 |
| 12/27/2019 | 575.45 | 578.17 | 573.24 | 576.64 |
| 12/30/2019 | 571.88 | 576.04 | 567.46 | 570.35 |
| 12/31/2019 | 574.94 | 574.94 | 566.78 | 566.78 |