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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 607.4416
CLOSE 607.6707

Low

LOW 564.06

High

HIGH 665.21
DATEOPENHIGHLOWCLOSE
01/04/2021575.28585.48570.18580.55
01/05/2021574.09585.65574.09580.21
01/06/2021582.59600.78578.34599.42
01/07/2021605.54607.41596.19605.37
01/08/2021618.97618.97600.61604.35
01/11/2021608.09608.09598.06598.23
01/12/2021602.48604.34591.6591.77
01/13/2021593.47595.85586.33590.58
01/14/2021597.72597.72590.24592.28
01/15/2021589.39594.91580.21585.82
01/18/2021591.43591.43579.53583.95
01/19/2021585.99588.71578.51583.44
01/20/2021582.93593.98582.08593.81
01/21/2021592.79607.75592.79599.25
01/22/2021603.33603.33586.33591.6
01/25/2021593.64597.81582.42588.2
01/26/2021595.68597.72588.54589.9
01/27/2021590.41595.68580.55584.97
01/28/2021579.87592.96578592.96
01/29/2021584.8588.37578.34580.89
02/01/2021574.77585.82574.77583.61
02/02/2021587.35595.17584.29593.64
02/03/2021607.07607.07596.02599.59
02/04/2021601.63605.88597.21605.2
02/05/2021602.65604.86593.13597.21
02/08/2021597.89604.35595598.23
02/09/2021598.4602.48593.64602.31
02/10/2021606.39608.26597.38600.27
02/11/2021595.17602.14595.17599.59
02/12/2021596.87600.27590.92599.93
02/15/2021603.33615.4601.97612.34
02/16/2021608.26616.93607.41613.19
02/17/2021614.38614.38601.8603.33
02/18/2021592.79605.2589.39591.6
02/19/2021595.85599.42590.75593.81
02/22/2021584.8603.67584.8603.67
02/23/2021604.52612.68601.97606.56
02/24/2021601.63617.27601.63616.08
02/25/2021618.63621.18610.13610.13
02/26/2021607.07615.4594.66595.51
03/01/2021600.27605.37594.15596.87
03/02/2021593.47605.54591.6601.8
03/03/2021604.86612.85604.86610.64
03/04/2021600.27605.88587.01590.75
03/05/2021583.61594.66570.18570.86
03/08/2021568.14581.06564.06579.19
03/09/2021579.53585.65573.24583.27
03/10/2021581.74586.84576.47578.34
03/11/2021580.55581.4570.69571.2
03/12/2021570.52581.57566.78580.55
03/15/2021579.7583.61572.73574.77
03/16/2021576.3597.38574.77590.24
03/17/2021595.85597.38584.12585.82
03/18/2021587.35600.78585.82600.78
03/19/2021591.94598.23588.71594.15
03/22/2021592.45601.46588.88598.57
03/23/2021593.81600.95593.3597.38
03/24/2021592.79605.03591.94602.65
03/25/2021589.9593.47578.51586.16
03/26/2021591.94592.62585.14587.35
03/29/2021587.69588.54580.38580.72
03/30/2021583.27590.07579.19585.65
03/31/2021582.93597.72582.93595
04/01/2021600.1607.58596.19602.99
04/06/2021610.47615.57607.24607.24
04/07/2021607.92612.85602.82612.85
04/08/2021614.55625.94611.49623.05
04/09/2021625.94626.96613.02616.42
04/12/2021616.76620.5614.38619.31
04/13/2021615.57623.39609.96612.51
04/14/2021618.46619.14606.39609.11
04/15/2021611.32613.87607.24610.81
04/16/2021606.73615.57606.73615.57
04/19/2021613.7623.22613.36619.14
04/20/2021627.98627.98606.39606.39
04/21/2021610.13610.13598.06599.93
04/22/2021603.5603.5596.36600.1
04/23/2021605.54605.54594.83601.63
04/26/2021598.06605.88597.38603.84
04/27/2021599.76604.52597.72604.18
04/28/2021601.46608.6601.46605.37
04/29/2021593.3612.68593.3607.75
04/30/2021606.9619.48606.56613.36
05/04/2021616.76621.52600.95601.29
05/05/2021601.8610.47601.63608.6
05/06/2021608.6617.1608.09614.89
05/07/2021618.12622.37612613.87
05/10/2021615.23615.91609.79611.66
05/11/2021602.99606.39592.96596.53
05/12/2021592.79602.31592.79597.21
05/13/2021591.6597.93578.51591.94
05/14/2021599.42605.54595601.97
05/17/2021597.89606.39597.21600.95
05/18/2021608.09608.09601.12603.84
05/19/2021600.61601.97589.9595.34
05/20/2021602.82605.37598.4605.2
05/21/2021605.54606.05599.76604.52
05/24/2021606.9609.68605.37606.05
05/25/2021607.07609.96605.03607.75
05/26/2021609.62609.62594.49601.63
05/27/2021601.97604.35598.74602.31
05/28/2021605.71612604.52604.69
06/01/2021604.69610.98603.16607.24
06/02/2021605.88612.17601.97607.92
06/03/2021608.26610.98604.69610.13
06/04/2021607.24612604.52609.11
06/07/2021614.55616.42605.71607.24
06/08/2021608.94624.58607.24621.01
06/09/2021618.63618.8604.86604.86
06/10/2021604.52609.45599.93600.78
06/11/2021600.1603.5596.19603.5
06/14/2021608.77608.77600.95607.07
06/15/2021615.4615.4607.58612.68
06/16/2021615.06624.58613.7619.82
06/17/2021616.42618.46612.34615.4
06/18/2021614.72622.55603.16605.2
06/21/2021608.43609.28594.66603.33
06/22/2021605.37610.47599.59602.65
06/23/2021604.18604.18599.59600.1
06/24/2021603.16604.35598.74600.61
06/25/2021603.33609.45600.48609.45
06/28/2021606.39607.92602.14602.14
06/29/2021595606.22595603.5
06/30/2021602.48603.84594.66597.21
07/01/2021594.32604.01593.47598.57
07/02/2021593.64600.78591.09591.09
07/05/2021591.6600.61590.41600.61
07/06/2021593.81600.27593.81597.89
07/07/2021600.1607.58599.59607.58
07/08/2021601.97603.16590.26594.15
07/09/2021596.02610.98595.34610.98
07/12/2021612.34620.5608.26618.29
07/13/2021605.88623.73605.88621.86
07/14/2021614.89620.5613.02617.27
07/15/2021611.15620.16608.09611.15
07/16/2021613.87614.72603.5605.2
07/19/2021594.32603.84588.54590.07
07/20/2021598.06599.76589.39596.02
07/21/2021598.06614.04598.06613.87
07/22/2021615.91624.24613.7615.4
07/23/2021620.5625.09617.44624.41
07/26/2021618.97625.43618.97621.52
07/27/2021620.16624.58614.04622.54
07/28/2021623.39627.3621.01622.2
07/29/2021620.5630.7614.89627.81
07/30/2021619.65625.09614.04621.69
08/02/2021624.41629.17620.84627.64
08/03/2021629.51633.76614.55618.12
08/04/2021613.53622.2611.83622.2
08/05/2021617.95629.51616.42628.49
08/06/2021628.49633.93624.92633.93
08/09/2021641.58641.58627.64633.42
08/10/2021633.42637.33627.47634.95
08/11/2021638.35640.05633.43636.48
08/12/2021634.1639.03633.76636.65
08/13/2021631.21642.43631.21637.5
08/16/2021629.85638.01629.85632.57
08/17/2021627.98633.08627.98630.7
08/18/2021634.1641.92628.32631.55
08/19/2021621.52621.52611.32615.23
08/20/2021611.49621.86611.49621.52
08/23/2021625.77628.49618.97622.54
08/24/2021626.62632.74623.39629.85
08/25/2021625.94637.84625.94637.5
08/26/2021635.63641.24632.06635.97
08/27/2021641.92641.92632.06637.84
08/31/2021639.2644.81637.16642.6
09/01/2021643.45649.06638.18642.94
09/02/2021642.26647.19641.07647.19
09/03/2021648.72648.72640.73644.81
09/06/2021648.38651.95641.41651.78
09/07/2021651.1652.8647.53649.57
09/08/2021643.96646.51639.37643.62
09/09/2021637.67644.47633.08644.47
09/10/2021648.04649.57640.9644.47
09/13/2021657.22658.41644.64651.61
09/14/2021650.59652.46645.83646.17
09/15/2021648.55653.14647.36649.74
09/16/2021652.8660.11652.12658.07
09/17/2021663.34665.21651.1652.29
09/20/2021643.96648.55609.11609.11
09/21/2021612616.93603.93607.58
09/22/2021610.3628.15610.3625.94
09/23/2021630.02635.12627.98628.66
09/24/2021623.9627.13621.69622.03
09/27/2021630.7630.7617.95620.16
09/28/2021622.54622.54604.35607.24
09/29/2021601.8611.66601.8611.66
09/30/2021612.68617.44610.3611.15
10/01/2021605.03612.85599.42602.82
10/04/2021599.42605.37593.3593.3
10/05/2021594.49596.87590.24593.3
10/06/2021587.18592.96580.72588.88
10/07/2021595.17597.89592.96595.51
10/08/2021591.6599.59591.26594.49
10/11/2021588.03596.87588.03591.77
10/12/2021585.82589.05584.8586.5
10/13/2021584.8599.25583.61597.72
10/14/2021603.33608.43599.08606.9
10/15/2021609.62613.19605.37611.83
10/18/2021611.15612.17605.03607.92
10/19/2021597.38605.37595.17604.52
10/20/2021603.5604.35598.23598.23
10/21/2021593.64603.16593.13601.46
10/22/2021604.18606.56600.61604.52
10/25/2021604.86612.68602.99605.88
10/26/2021606.05622.71606.05621.35
10/27/2021620.84624.24613.7618.12
10/28/2021617.27618.12610.3615.4
10/29/2021621.52621.52608.43615.4
11/01/2021617.44624.24613.68622.03
11/02/2021621.86629.17616.25624.75
11/03/2021618.29637.5617.78629
11/04/2021632.4632.4606.9617.61
11/05/2021614.72625.77614.72623.39
11/08/2021622.88633.42621.69630.7
11/09/2021630.19633.08615.4617.44
11/10/2021617.44632.4615.74632.4
11/11/2021630.7639.54630.7630.7
11/12/2021635.46642.09627.81636.31
11/15/2021635.8636.14624.24632.06
11/16/2021631.04635.29627.13628.15
11/17/2021627.3627.81619.31623.05
11/18/2021623.39627.3618.8621.52
11/19/2021623.56625.09613.87621.35
11/22/2021627.64627.64615.74618.8
11/23/2021612.51617.61605.2606.05
11/24/2021607.24618.46607.24615.57
11/25/2021621.35624.24614.89618.29
11/26/2021605.2605.54585.82587.01
11/29/2021590.24600.1590.24597.89
11/30/2021594.15594.32580.38584.12
12/01/2021585.65598.91585.65598.91
12/02/2021591.09594.32581.57585.48
12/03/2021589.73590.75580.38584.29
12/06/2021589.05591.26583.44590.75
12/07/2021596.7597.89588.54594.66
12/08/2021593.13604.35593.13597.89
12/09/2021600.61600.61585.48585.48
12/10/2021580.89589.22579.6582.25
12/13/2021580.55587.69579.53583.27
12/14/2021588.03589.22579.77580.72
12/15/2021581.4583.1576.13576.3
12/16/2021586.67591.94576.3587.86
12/17/2021582.08589.9579.02584.63
12/20/2021579.02581.87570.69573.75
12/21/2021582.76591.6575.11591.6
12/22/2021591.43596.36590.75596.36
12/23/2021581.23605.2581.23605.2
12/24/2021611.15611.15601.97605.2
12/29/2021610.98611.49602.82606.9
12/30/2021614.21614.21603.16603.5
12/31/2021595605.2595605.2