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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 496.3692
CLOSE 497.6978

Low

LOW 290.87

High

HIGH 596.87
DATEOPENHIGHLOWCLOSE
01/02/2020569.5578568.65576.13
01/03/2020566.95569.84562.36567.29
01/06/2020556.75562.02550.46554.03
01/07/2020563.55563.55552.67555.22
01/08/2020548.25554.54545.19552.33
01/09/2020558.45560.15554.03557.77
01/10/2020552.84559.3549.95555.56
01/13/2020551.99561545.02554.2
01/14/2020552.67558.79552.67556.58
01/15/2020558.28558.28551.31552.5
01/16/2020559.81559.81548.59554.54
01/17/2020555.22562.02555.22560.49
01/20/2020553.52559.3548.76551.82
01/21/2020549.44552.84544552.84
01/22/2020545.53557.26545.53554.03
01/23/2020555.22556.41546.89546.89
01/24/2020540.77571.54540.77555.05
01/27/2020546.21549.78539.92539.92
01/28/2020536.18550.46536.18549.1
01/29/2020548.93554.03547.23550.63
01/30/2020548.93555.05543.15550.8
01/31/2020549.95554.37545.53546.21
02/03/2020540.77554.54540.77549.78
02/04/2020554.03565.42554.03562.87
02/05/2020558.79573.24558.79571.37
02/06/2020576.3583.61572.39574.94
02/07/2020582.93582.93570.69574.6
02/10/2020571.2581.74571.2580.55
02/11/2020583.27587.6582.25585.31
02/12/2020589.05589.05580.04580.04
02/13/2020577.15580.72568.31572.73
02/14/2020575.79575.79571.71574.77
02/17/2020577.66581.57573.92575.28
02/18/2020567.29575.28567.29571.03
02/19/2020576.13577.15570.69577.15
02/20/2020575.62581.57574.26575.79
02/21/2020573.92576.13567.97573.92
02/24/2020559.3561.68542.81543.32
02/25/2020545.87549.95530.23530.74
02/26/2020523.26527.85513.57527.17
02/27/2020516.63517.31501.84505.92
02/28/2020487.56494.04476.68485.18
03/02/2020493.17498.61471.07482.12
03/03/2020491.13502.69486.37497.42
03/04/2020501.33501.33489.09490.28
03/05/2020490.11504.9463.76471.92
03/06/2020460.19464.95448.63451.69
03/09/2020316.2410.72316.2392.87
03/10/2020396.27416.33391.34401.37
03/11/2020403.75413.61401.71411.23
03/12/2020372.64384.54356.66356.66
03/13/2020372.64406.3366.35378.59
03/16/2020296.65363.97290.87362.1
03/17/2020378.08398.48361.59398.14
03/18/2020380.29434.35371.62434.35
03/19/2020436.9471.41403.24434.35
03/20/2020450.5451.52395.76399.5
03/23/2020380.46396.27367.03373.49
03/24/2020383.52408377.57408
03/25/2020413.78426.02389.81425.68
03/26/2020405.28448.29393.72448.29
03/27/2020439.28444.89421.09421.09
03/30/2020429.08432.65405.62428.4
03/31/2020435.71445.74412.59422.28
04/01/2020410.38414.46393.04398.65
04/02/2020407.15408.68390.66396.27
04/03/2020394.57394.57387.09394.57
04/06/2020400.35412.42400.35403.41
04/07/2020414.12451.35413.27435.71
04/08/2020425.17440.98422.79435.71
04/09/2020432.65457.64429.42452.2
04/14/2020461.21463.93434.52439.96
04/15/2020428.06435.71409.7409.7
04/16/2020413.1432.82413.1421.09
04/17/2020432.99440.47427.72434.69
04/20/2020441.49441.49429.08437.75
04/21/2020431.12438.09427.89429.42
04/22/2020439.96446.42431.46441.83
04/23/2020438.94445.23436.39438.26
04/24/2020438.26442.51427.72430.78
04/27/2020435.54443.19435.54439.96
04/28/2020438.6460.87438.6458.32
04/29/2020461.21479.23458.15478.38
04/30/2020485.86491.13450.5451.18
05/01/2020442.17452.71438.26447.1
05/04/2020436.05450.16436.05448.12
05/05/2020452.88461.55448.97455.6
05/06/2020459465.46453.39460.87
05/07/2020452.03475.15452.03474.47
05/11/2020476481.44469.71472.43
05/12/2020472.6488.24472.6480.76
05/13/2020475.32476471.38474.81
05/14/2020471.07472.67452.37459
05/15/2020470.56470.56463.08463.25
05/18/2020463.25477.53460.39474.81
05/19/2020482.12483.14475.49482.8
05/20/2020480.42485.55478.21479.57
05/21/2020480.59487.56477.19480.42
05/22/2020479.23481.95470.22480.42
05/26/2020493.34494.36487.05492.32
05/27/2020496.74511.53494.53511.02
05/28/2020514.93520.51505.89509.15
05/29/2020502.35510.51500.14502.35
06/01/2020503.54512.55498.27508.3
06/02/2020511.7513.06505.41512.72
06/03/2020518.16533.46511.36532.61
06/04/2020527.68531.42512.21515.1
06/05/2020520.54534.82518.33534.65
06/08/2020535.5545.53527.34540.6
06/09/2020540.6540.6526.32528.36
06/10/2020529.89540.41521.05526.66
06/11/2020514.59518.33495.04495.04
06/12/2020486.71503.54484.16495.55
06/15/2020481.44500.76481.44498.95
06/16/2020498.95521.22498.1511.02
06/17/2020513.57516.97507.28507.28
06/18/2020497.76500.99481.78498.27
06/19/2020508.13510.85503.88508.3
06/22/2020513.74513.74502.18503.2
06/23/2020504.73513.4504.65510.85
06/24/2020497.93508.47486.54486.54
06/25/2020481.61504.39479.4502.69
06/26/2020512.21512.21497.42497.42
06/29/2020495.89506.26491.81502.52
06/30/2020505.41506.94498.2501.33
07/01/2020505.07505.07491.47493.68
07/02/2020498.78511.36496.4509.15
07/03/2020513.57513.57501.33504.9
07/06/2020514.42519.14509.15514.08
07/07/2020519.86519.86509.83512.72
07/08/2020505.58512.38505.41507.45
07/09/2020504.73510.51494.87494.87
07/10/2020491.3500.65491.3498.1
07/13/2020501.67504.05496.23496.74
07/14/2020491.13504.39490.96504.39
07/15/2020513.06513.06504.22506.77
07/16/2020500.48505.92499.8502.18
07/17/2020510.17510.17497.76503.03
07/20/2020494.7505.41494.7502.69
07/21/2020508.98510500.82505.75
07/22/2020505.75515.44505.75510.85
07/23/2020516.12516.46506.43506.43
07/24/2020500.31506.6497.93503.2
07/27/2020508.47508.47501.84503.88
07/28/2020504.22510.34502.69503.88
07/29/2020503.71512.55502.35504.56
07/30/2020502.01520.37500.99506.77
07/31/2020517.14517.14502.57504.05
08/03/2020508.3519.69502.69516.29
08/04/2020523.6523.6503.2505.07
08/05/2020506.77511.36498.27511.36
08/06/2020507.28514.76502.52508.47
08/07/2020507.62510.17500.82505.75
08/10/2020507.62513.91500.99501.5
08/11/2020504.39518.5504.39518.5
08/12/2020510528.36510525.98
08/13/2020531.42531.42519.18519.18
08/14/2020520.2520.54502.86514.25
08/17/2020499.97519.35499.97515.27
08/18/2020507.96518.84507.96511.7
08/19/2020510514.59505.75512.04
08/20/2020499.8504.73496.06498.1
08/21/2020495.21500.99491.64496.4
08/24/2020496.4506.41496.06503.88
08/25/2020504.9509.49497.25498.27
08/26/2020500.31504.73496.23502.69
08/27/2020502.86502.86490.72492.15
08/28/2020488.41496.91487.9492.66
09/01/2020492.49492.49467.16469.88
09/02/2020476.17479.06472.09477.7
09/03/2020478.89482.12468.86469.88
09/04/2020464.1472.6455.26459.17
09/07/2020455.6470.22451.43467.16
09/08/2020472.77472.77460.7471.07
09/09/2020477.7482.8470.39478.72
09/10/2020478.89483.31477.53477.53
09/11/2020479.4480.59470.56473.28
09/14/2020482.8482.8466.14471.07
09/15/2020463.08474.81463.08471.24
09/16/2020479.74479.74467.67472.26
09/17/2020463.93474.3463.93472.6
09/18/2020472.26483.65470.39482.8
09/21/2020491.81491.81462.23462.23
09/22/2020471.24471.58456.79456.79
09/23/2020468.52471.58461.21465.97
09/24/2020456.28462.57448.63449.65
09/25/2020454.07454.07444.72447.1
09/28/2020452.71469.54452.71468.01
09/29/2020460.36464.95458.32458.32
09/30/2020452.2466.07452.2458.15
10/01/2020458.15470.9458.15466.14
10/02/2020461.89472.09457.13472.09
10/05/2020468.86482.46468.86481.95
10/06/2020478.55483.82475.15482.12
10/07/2020477.53487.22473.62474.3
10/08/2020466.99478.54466.99474.3
10/09/2020464.27478.21464.27475.15
10/12/2020476.34483.48476.17483.14
10/13/2020487.22487.22475.15478.04
10/14/2020482.97482.97472.77475.15
10/15/2020466.14476.51458.15465.8
10/16/2020467.84482.46467.84481.95
10/19/2020485.86485.86481.1482.29
10/20/2020476.85486.03476.85482.12
10/21/2020485.35485.35469.88471.07
10/22/2020467.5476465.12473.96
10/23/2020471.24480.59471.24476
10/26/2020463.42476463.42467.5
10/27/2020465.46469.37458.32458.32
10/28/2020455.6456.79442.68444.38
10/29/2020442447.27439.45442.51
10/30/2020443.19447.27440.64444.38
11/02/2020442451.01441.15448.12
11/03/2020451.35463.25450.5463.25
11/04/2020454.41467.84454.41465.29
11/05/2020466.82473.79466.48472.09
11/06/2020468.52476.51466.31469.2
11/09/2020471.24510.85471.24509.49
11/10/2020513.4520.03507.96515.95
11/11/2020508.13517.65505.92511.19
11/12/2020508.47513.06504.05507.45
11/13/2020499.8512.21499.8510.68
11/16/2020515.95521.73509.66515.78
11/17/2020517.48517.99507.62515.61
11/18/2020513.91513.91502.35513.06
11/19/2020507.79513.06505.75505.75
11/20/2020513.74513.74505.24513.06
11/23/2020511.7522.38511.7518.16
11/24/2020525.3537.2524.28537.2
11/25/2020536.35541.62533.29540.26
11/26/2020542.3542.3537.88540.09
11/27/2020542.64549.78539.24549.78
11/30/2020542.98552.5542.98547.23
12/01/2020553.35554.54544.85554.54
12/02/2020551.31561.17551.31558.45
12/03/2020555.9563.72555.05563.72
12/04/2020559.3568.31559.3560.83
12/07/2020554.71563.21551.31553.35
12/08/2020545.7558.28545.7553.69
12/09/2020554.2558.11544.51546.72
12/10/2020539.07551.14534.82541.45
12/11/2020545.19545.53535.16538.9
12/14/2020550.12556.07544.85545.7
12/15/2020547.57554.54544.68553.52
12/16/2020555.9567.46555.9561.85
12/17/2020571.54574.77562.19567.63
12/18/2020567.12569.33558.62560.83
12/21/2020555.22557.77542.81557.77
12/22/2020555.05570.86555.05570.86
12/23/2020562.87584.46561.51582.42
12/24/2020588.88588.88578.17584.8
12/29/2020588.54596.87585.65589.56
12/30/2020592.11592.28577.66578.51
12/31/2020567.29575.62551.65567.29