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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 484.4156
CLOSE 483.7574

Low

LOW 348

High

HIGH 615.91
DATEOPENHIGHLOWCLOSE
01/04/2022604.86615.91603.16610.98
01/05/2022610.3612.51605.88608.26
01/06/2022599.08605.37594.83596.53
01/07/2022595.51601.12594.49601.12
01/10/2022602.14602.99593.81597.89
01/11/2022599.42604.52595.68599.42
01/12/2022602.82605.71591.6597.72
01/13/2022592.79600.78589.9589.9
01/14/2022586.84590.92582.25586.33
01/17/2022585.31592.28585.31588.37
01/18/2022588.2589.39581.57582.25
01/19/2022575.96586.16573.75581.23
01/20/2022584.46593.13581.23586.5
01/21/2022578.51582.93573.58579.53
01/24/2022574.94579.53553.52557.77
01/25/2022562.02568.65556.92567.63
01/26/2022570.01575.96564.57567.46
01/27/2022558.96569.33557.26565.59
01/28/2022563.21565.08558.62562.36
01/31/2022567.8574.26564.06574.26
02/01/2022578581.91571.37574.77
02/02/2022577.32583.78577.32581.57
02/03/2022580.89581.91572.56575.28
02/04/2022578.85579.87563.38563.38
02/07/2022566.95571.71563.72567.8
02/08/2022571.88573.75567.12571.37
02/09/2022575.96583.1574.67579.02
02/10/2022581.4581.74576.47579.19
02/11/2022571.37578568.14569.33
02/14/2022559.47559.47546.89549.27
02/15/2022555.73556.75546.38555.73
02/16/2022556.75558.79549.44555.9
02/17/2022555.39556.58546.55546.72
02/18/2022546.55553.35544.51548.76
02/21/2022553.35554.71543.83547.91
02/22/2022536.18548.33533.63545.7
02/23/2022548.25552.16543.83543.83
02/24/2022522.92534.65503.54503.54
02/25/2022517.65523.77505.24520.71
02/28/2022509.66520.88508.47520.88
03/01/2022519.18521.39507.79507.79
03/02/2022503.2531.59503.2524.28
03/03/2022530.91530.91502.86511.02
03/04/2022502.52502.86484.33489.26
03/07/2022470.22489.77454.58478.89
03/08/2022469.37489.26464.78485.01
03/09/2022499.97516.29496.91516.29
03/10/2022517.14518.34504.73507.11
03/11/2022507.45520.54505.75509.49
03/14/2022515.27527.68510.51525.64
03/15/2022521.9525.47513.4524.45
03/16/2022534.48549.44534.14547.57
03/17/2022554.37556.07543.83551.65
03/18/2022547.23559.64546.21555.73
03/21/2022554.37557.43551.65554.54
03/22/2022554.54560.32553.86556.58
03/23/2022558.62561550.8552.84
03/24/2022539.58540.77530.74535.5
03/25/2022531.42537.2530.74530.74
03/28/2022536.18543.66529.89543.32
03/29/2022545.02562.19545.02562.19
03/30/2022560.32562.02552.33554.54
03/31/2022558.45560.32548.5549.27
04/01/2022555.9556.24547.4547.74
04/04/2022548.76553.86544553.86
04/05/2022545.36559.3545.36555.22
04/06/2022555.22557.6542.98544.68
04/07/2022547.4552.5542.3542.3
04/08/2022549.1552.5545.36548.08
04/11/2022548.76549.78543.32543.32
04/12/2022536.18545.7533.12540.26
04/13/2022536.52539.92527.68531.76
04/14/2022535.84537.2530.4535.16
04/19/2022533.8533.8526.66529.04
04/20/2022529.04537.54528.02535.84
04/21/2022539.24544535.84537.54
04/22/2022532.44534.48509.15512.04
04/25/2022503.88507.62499.8504.22
04/26/2022493.68509.32478.38487.56
04/27/2022488.58497.42476.34487.56
04/28/2022489.94496.74476.68483.14
04/29/2022486.2490.62481.44482.8
05/03/2022479.74492.66478.38486.54
05/04/2022486.2489.6482.8486.2
05/05/2022497.08503.2486.54486.54
05/06/2022484.84487.56477.36479.4
05/09/2022477.02477.02467.84467.84
05/10/2022476481.78471.24480.08
05/11/2022484.5485.52478.04482.12
05/12/2022476480.76465.8479.4
05/13/2022483.14486.88480.08486.88
05/16/2022484.5492.32481.44488.92
05/17/2022493.34498.1489.94496.74
05/18/2022498.44501.16486.2488.58
05/19/2022484.16484.5465.12467.84
05/20/2022473.62482.12472.6480.08
05/23/2022487.22490.96482.46490.96
05/24/2022485.52489.6482.8486.2
05/25/2022490.96490.96479.4485.52
05/26/2022485.86492.32483.82491.98
05/27/2022493.68502.18490.96499.12
05/30/2022502.86506.6502.18505.24
05/31/2022502.52506.26499.46503.54
06/01/2022505.92506.26491.3491.98
06/06/2022494.36502.52494.02499.8
06/07/2022498.78499.12492.32495.04
06/08/2022497.08497.08479.06479.06
06/09/2022477.36480.08471.24472.6
06/10/2022466.82469.88457.3458.32
06/13/2022455.94457.3445.06448.46
06/14/2022451.86452.2443.36446.42
06/15/2022462.4467.16450.5465.46
06/16/2022462.74462.74447.1451.52
06/17/2022453.56461.38447.78455.94
06/20/2022454.92460.36452.88457.98
06/21/2022460.7465.46455.26455.94
06/22/2022454.58462.4446.76459.68
06/23/2022456.62460.36451.52454.24
06/24/2022458.32470.56455.94470.56
06/27/2022475.32477.02467.5469.2
06/28/2022470.56476467.5472.26
06/29/2022465.8467.5462.06464.1
06/30/2022459.68459.68445.74454.24
07/01/2022449.48453.56444.04449.82
07/04/2022452.88453.22446.42450.16
07/05/2022451.86455.6438.26438.26
07/06/2022442.34456.28442.34456.28
07/07/2022457.3462.4455.43459.34
07/08/2022461.72466.14454.92464.1
07/11/2022455.94463.42453.56459
07/12/2022452.88466.48452.54466.48
07/13/2022469.88470.22455.26458.32
07/14/2022451.18456.96447.1451.52
07/15/2022452.54458.66448.46457.98
07/18/2022461.04468.18460.36464.78
07/19/2022458.66468.86457.98468.86
07/20/2022462.4468.18461.72465.46
07/21/2022468.52473.62463.76473.62
07/22/2022477.36477.36470.22470.22
07/25/2022466.48473.62464.78471.58
07/26/2022469.54471.92461.72462.74
07/27/2022468.18468.18463.08464.1
07/28/2022476.68492.66470.9492.66
07/29/2022496.74509.32492.66504.9
08/01/2022510510498.78501.5
08/02/2022505.24505.24489.94496.4
08/03/2022501.5508.3495.72508.3
08/04/2022503.2506.26499.46504.56
08/05/2022507.28508.64498.1498.78
08/08/2022503.2506.26498.78503.2
08/09/2022502.52506.26497.42499.8
08/10/2022497.08513.4496.4512.38
08/11/2022519.52519.52510.68512.04
08/12/2022518.84518.84508.64513.74
08/15/2022515.1515.1506.6508.64
08/16/2022511.02511.36503.88507.96
08/17/2022508.64509.32486.54488.92
08/18/2022489.26495.72486.54494.7
08/19/2022494.36494.36486.88488.24
08/22/2022495.38495.38477.02478.38
08/23/2022477.02478.72471.92477.7
08/24/2022478.04478.38469.88475.66
08/25/2022474.64479.4471.92473.96
08/26/2022474.64477.02462.74462.74
08/30/2022463.08471.27458.32459.68
08/31/2022464.44464.44455.26456.96
09/01/2022451.52454.53439.96439.96
09/02/2022442.68459.68440.3457.98
09/05/2022448.12449.82442449.82
09/06/2022448.8460.7448.8456.28
09/07/2022454.24456.28449.48453.22
09/08/2022457.3457.98441.32449.14
09/09/2022445.06455.6444.38452.2
09/12/2022454.24464.44453.22464.1
09/13/2022460.02465.46450.16451.18
09/14/2022447.1448.12431.12432.82
09/15/2022433.5443.02432.48439.62
09/16/2022443.7443.7428.06428.06
09/20/2022448.1448.1421.45427.95
09/21/2022419.85445.73419.85444.95
09/22/2022435.4443.85429.95430.6
09/23/2022428.65429.92412.5415.65
09/26/2022414421.7409.6414.8
09/27/2022419.2424407.6408.5
09/28/2022405.1411.2397406.3
09/29/2022401401.3387.8387.9
09/30/2022385.4397.72384.6389.3
10/03/2022385401.1382396.7
10/04/2022392.5407.7390.9407.6
10/05/2022404.3405.9393.9395.3
10/06/2022395.6397.2381.9382.5
10/07/2022379.4384.3374.9378.8
10/10/2022374.4389.1373.45381
10/11/2022377.6382.2373.3373.7
10/12/2022375.6375.6358.8358.8
10/13/2022358.6367.1348365.3
10/14/2022371.1376.3365.7367.7
10/17/2022367.6385.55363.8379.8
10/18/2022381.4387.5380380
10/19/2022380.5382.82371.6378.3
10/20/2022377.5383.2371.2381.8
10/21/2022375.9382.7373.5379.9
10/24/2022384389.2379.98386.4
10/25/2022388.1396.5383.3396.5
10/26/2022394.1400.3392.6398.7
10/27/2022396.5402.2394.6398.9
10/28/2022395.6400.18390394.5
10/31/2022397397390.5391.7
11/01/2022395.3402.2395.3399.8
11/02/2022401.9404.6398.4400.8
11/03/2022395.2398.7389.5396.9
11/04/2022396.7406393404.6
11/07/2022408.9409.8400.4405.6
11/08/2022403.7418.3402.1418.3
11/09/2022417419412.1417.3
11/10/2022413.8453.4412.6451
11/11/2022447.1475.37444.3473.5
11/14/2022477.5479.2464.4465
11/15/2022468.4470.8460.3467.3
11/16/2022466.2467.5447.8449.4
11/17/2022453.9457.5445.2451
11/18/2022452.6462.7449.6459.3
11/21/2022457.4462453.6455.9
11/22/2022454.3456.43446.1448.3
11/23/2022450.5456.47445.3456.2
11/24/2022457.2464.7455.2464.7
11/25/2022463.2465.6455.8461.7
11/28/2022465.7465.7454.3457.6
11/29/2022455.7462.9449.8450.8
11/30/2022453.8455.8442.4442.4
12/01/2022454466.2453.2463.4
12/02/2022464.6470.8459.1462.6
12/05/2022463467.9459.9464.3
12/06/2022464.6465.9457.8458.2
12/07/2022456.5461.7452.4454.1
12/08/2022452.8454.4448.1448.1
12/09/2022450.6454.7446.2452
12/12/2022452.5453.5446.4448.7
12/13/2022449.7469.9448.1463.1
12/14/2022462.2462.2457.4460
12/15/2022457.9458.5451.7455.7
12/16/2022453.4454434.27438.8
12/19/2022439.5443.2434.4439.2
12/20/2022436.1440427.85430.2
12/21/2022432442.8425.3442.8
12/22/2022443449.8433.8434.1
12/23/2022436.1440.2435.1438.1
12/28/2022434.4443434.4438.4
12/29/2022441.2446.5434.2445.4
12/30/2022445.2450.2436436