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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 440.2048
CLOSE 440.2064
Low
LOW 357.2
High
HIGH 507
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 441.2 | 450.9 | 440.14 | 443.6 |
| 01/04/2023 | 446.5 | 454 | 445.15 | 449.9 |
| 01/05/2023 | 448.9 | 451.55 | 446.54 | 447.5 |
| 01/06/2023 | 449 | 449 | 438.8 | 448.7 |
| 01/09/2023 | 444.9 | 452.2 | 440.8 | 452.2 |
| 01/10/2023 | 448.9 | 457.8 | 445 | 452.9 |
| 01/11/2023 | 449.9 | 464.4 | 449.9 | 462.6 |
| 01/12/2023 | 463.3 | 471.8 | 459.8 | 467.9 |
| 01/13/2023 | 468.3 | 471.8 | 464.4 | 469.5 |
| 01/16/2023 | 468.7 | 475.1 | 465.2 | 472.1 |
| 01/17/2023 | 472.7 | 473 | 467.5 | 468.6 |
| 01/18/2023 | 468.6 | 475 | 467.2 | 472.7 |
| 01/19/2023 | 473.4 | 478.4 | 466.2 | 466.7 |
| 01/20/2023 | 468.3 | 472 | 465.6 | 470.7 |
| 01/23/2023 | 472.6 | 475.4 | 464.23 | 473.7 |
| 01/24/2023 | 478.9 | 480 | 471 | 476.8 |
| 01/25/2023 | 477.8 | 479.2 | 473.8 | 478.4 |
| 01/26/2023 | 482.5 | 490.54 | 481.1 | 485.7 |
| 01/27/2023 | 488.1 | 490 | 483.9 | 488.4 |
| 01/30/2023 | 488 | 488 | 481.1 | 484.3 |
| 01/31/2023 | 482.7 | 484.3 | 474.4 | 477.9 |
| 02/01/2023 | 477.6 | 483.1 | 477.1 | 479 |
| 02/02/2023 | 481.1 | 502 | 479.77 | 502 |
| 02/03/2023 | 499.3 | 502 | 494 | 501.8 |
| 02/06/2023 | 494.9 | 500.4 | 494.27 | 498.5 |
| 02/07/2023 | 496.1 | 499.6 | 492.4 | 492.4 |
| 02/08/2023 | 495.5 | 499.2 | 492.7 | 494.1 |
| 02/09/2023 | 495.8 | 504.2 | 495.8 | 498.3 |
| 02/10/2023 | 495.9 | 498 | 484.6 | 492.2 |
| 02/13/2023 | 493.7 | 496.5 | 491.9 | 495.6 |
| 02/14/2023 | 496.4 | 500.8 | 494.5 | 497 |
| 02/15/2023 | 502.8 | 502.8 | 493.7 | 500 |
| 02/16/2023 | 505 | 505 | 498.1 | 500.8 |
| 02/17/2023 | 496.8 | 502.6 | 494.4 | 499.1 |
| 02/20/2023 | 501.6 | 507 | 500.8 | 506.8 |
| 02/21/2023 | 505.2 | 505.31 | 494 | 494 |
| 02/22/2023 | 491.5 | 493.2 | 485.3 | 490.7 |
| 02/23/2023 | 491.9 | 495.8 | 489.5 | 492 |
| 02/24/2023 | 493.5 | 495.4 | 486 | 489.5 |
| 02/27/2023 | 491.4 | 496.3 | 491.1 | 496.3 |
| 02/28/2023 | 491.8 | 498.8 | 490.9 | 497.4 |
| 03/01/2023 | 497.4 | 504 | 497.4 | 500.2 |
| 03/02/2023 | 499.1 | 500.2 | 477.2 | 481.5 |
| 03/03/2023 | 485.4 | 491.6 | 482.1 | 490.4 |
| 03/06/2023 | 489.8 | 495.1 | 487.4 | 494.3 |
| 03/07/2023 | 494.3 | 499.1 | 485 | 485 |
| 03/08/2023 | 480.1 | 481.37 | 462.1 | 474.9 |
| 03/09/2023 | 474.8 | 479.1 | 469.5 | 479.1 |
| 03/10/2023 | 464 | 465.1 | 456.9 | 460.1 |
| 03/13/2023 | 457.6 | 461.3 | 439.9 | 446.3 |
| 03/14/2023 | 444.5 | 456.3 | 442.1 | 453.9 |
| 03/15/2023 | 454.1 | 454.1 | 435.8 | 437 |
| 03/16/2023 | 446.7 | 453.4 | 441.5 | 450.9 |
| 03/17/2023 | 452 | 455.3 | 438.5 | 441 |
| 03/20/2023 | 436.7 | 452.7 | 426.98 | 449.9 |
| 03/21/2023 | 454.6 | 470.6 | 452.8 | 467.6 |
| 03/22/2023 | 466.4 | 467.5 | 462.6 | 463.4 |
| 03/23/2023 | 447.4 | 447.6 | 441.2 | 445.4 |
| 03/24/2023 | 441.7 | 442.6 | 431.1 | 436.9 |
| 03/27/2023 | 442 | 443.8 | 438 | 440.6 |
| 03/28/2023 | 444.2 | 447.2 | 437.2 | 440.8 |
| 03/29/2023 | 444.5 | 449.7 | 442.5 | 449.4 |
| 03/30/2023 | 452.2 | 458.3 | 450.88 | 457.5 |
| 03/31/2023 | 457 | 461.1 | 454.9 | 460 |
| 04/03/2023 | 459.7 | 462.3 | 454.1 | 455.5 |
| 04/04/2023 | 458.4 | 460.1 | 455 | 455.4 |
| 04/05/2023 | 456.4 | 456.4 | 446.5 | 446.5 |
| 04/06/2023 | 450.4 | 457.1 | 447.8 | 455.6 |
| 04/11/2023 | 458 | 466.5 | 457.3 | 466.5 |
| 04/12/2023 | 471.5 | 477 | 467.15 | 473.9 |
| 04/13/2023 | 477.2 | 480 | 471.6 | 479 |
| 04/14/2023 | 483.4 | 486.5 | 479.6 | 481.3 |
| 04/17/2023 | 482.7 | 484.53 | 472.7 | 477.1 |
| 04/18/2023 | 479.1 | 483.4 | 478 | 480.3 |
| 04/19/2023 | 480.1 | 484.4 | 476.7 | 483.5 |
| 04/20/2023 | 486.3 | 486.6 | 480 | 482 |
| 04/21/2023 | 481.2 | 483 | 474.84 | 480.5 |
| 04/24/2023 | 478.3 | 486 | 476.5 | 481.4 |
| 04/25/2023 | 478.5 | 483.9 | 475.8 | 483 |
| 04/26/2023 | 485.9 | 485.9 | 477.2 | 481.3 |
| 04/27/2023 | 471.2 | 482.6 | 471 | 478 |
| 04/28/2023 | 481.4 | 486.1 | 477.9 | 485.7 |
| 05/02/2023 | 485.9 | 488.6 | 476.6 | 478 |
| 05/03/2023 | 478.7 | 480 | 470.5 | 472 |
| 05/04/2023 | 470.2 | 471.8 | 462.5 | 462.5 |
| 05/05/2023 | 464.1 | 470.08 | 463.3 | 469.8 |
| 05/09/2023 | 467.2 | 472.9 | 463.3 | 466.8 |
| 05/10/2023 | 466.2 | 469.9 | 462 | 466.7 |
| 05/11/2023 | 471.9 | 472.3 | 466.1 | 468.8 |
| 05/12/2023 | 472.2 | 475.7 | 468.4 | 468.8 |
| 05/15/2023 | 474.2 | 475.4 | 466.6 | 468.5 |
| 05/16/2023 | 466.1 | 470.6 | 464.5 | 465.4 |
| 05/17/2023 | 463.4 | 464.2 | 454.8 | 460.1 |
| 05/18/2023 | 463 | 465.4 | 460.4 | 463.4 |
| 05/19/2023 | 466.2 | 471 | 464.56 | 468.4 |
| 05/22/2023 | 471.7 | 473.2 | 466.8 | 469 |
| 05/23/2023 | 469.6 | 470.9 | 466.4 | 468.1 |
| 05/24/2023 | 464.2 | 466 | 448.3 | 452.3 |
| 05/25/2023 | 451.8 | 453.2 | 446 | 451 |
| 05/26/2023 | 450 | 457.1 | 448.6 | 456.8 |
| 05/30/2023 | 458.7 | 463.6 | 455.4 | 460.1 |
| 05/31/2023 | 456.9 | 459.4 | 451.1 | 455.6 |
| 06/01/2023 | 456.9 | 457.8 | 452.2 | 455.5 |
| 06/02/2023 | 458.1 | 464.4 | 458.1 | 463.3 |
| 06/05/2023 | 465.2 | 469.9 | 458 | 458.6 |
| 06/06/2023 | 456.1 | 463.5 | 456.1 | 463.3 |
| 06/07/2023 | 462.9 | 463.8 | 459.7 | 461.3 |
| 06/08/2023 | 460.7 | 465.7 | 459.4 | 461.1 |
| 06/09/2023 | 466.7 | 466.7 | 454.4 | 458.9 |
| 06/12/2023 | 462 | 463.3 | 451.4 | 455 |
| 06/13/2023 | 449.9 | 455.9 | 449.3 | 454.5 |
| 06/14/2023 | 452.3 | 458 | 449.6 | 457.8 |
| 06/15/2023 | 458.2 | 458.4 | 454.7 | 456.1 |
| 06/16/2023 | 457.3 | 460.9 | 452.5 | 454.1 |
| 06/19/2023 | 450.7 | 452.4 | 445.4 | 445.9 |
| 06/20/2023 | 445 | 451.8 | 440.4 | 441.8 |
| 06/21/2023 | 436 | 450.7 | 434.9 | 438.8 |
| 06/22/2023 | 435.2 | 438.5 | 431.8 | 433.6 |
| 06/23/2023 | 431 | 433.8 | 428.9 | 430.9 |
| 06/26/2023 | 432.5 | 432.58 | 426.7 | 430.4 |
| 06/27/2023 | 432.6 | 433.7 | 428.6 | 430 |
| 06/28/2023 | 430 | 437 | 430 | 436.2 |
| 06/29/2023 | 437.7 | 437.7 | 432.2 | 432.2 |
| 06/30/2023 | 431.7 | 438.7 | 431.7 | 437.3 |
| 07/03/2023 | 438.6 | 440.1 | 436.6 | 437.3 |
| 07/04/2023 | 437.5 | 438.6 | 435.45 | 435.6 |
| 07/05/2023 | 434.6 | 435.65 | 429.2 | 429.9 |
| 07/06/2023 | 427.4 | 427.4 | 416.3 | 417.4 |
| 07/07/2023 | 415.9 | 420.3 | 414.7 | 420 |
| 07/10/2023 | 419.9 | 426.7 | 416.7 | 425.6 |
| 07/11/2023 | 427.9 | 428.3 | 424.4 | 426.2 |
| 07/12/2023 | 427.7 | 437.2 | 426.7 | 436.3 |
| 07/13/2023 | 442.2 | 442.7 | 435.3 | 441.4 |
| 07/14/2023 | 440.1 | 443.4 | 438 | 439.7 |
| 07/17/2023 | 438.5 | 439.5 | 435.7 | 437.4 |
| 07/18/2023 | 438.2 | 443.7 | 435.4 | 443.7 |
| 07/19/2023 | 448.9 | 461.5 | 447.9 | 461.5 |
| 07/20/2023 | 460.8 | 470 | 460.8 | 464.6 |
| 07/21/2023 | 465.1 | 465.9 | 460.3 | 461.8 |
| 07/24/2023 | 459.5 | 463.3 | 458.2 | 458.5 |
| 07/25/2023 | 455.7 | 460.8 | 454.1 | 458 |
| 07/26/2023 | 456.9 | 460 | 454.9 | 460 |
| 07/27/2023 | 469.7 | 469.7 | 458.8 | 463.7 |
| 07/28/2023 | 465.5 | 465.5 | 459.5 | 462.6 |
| 07/31/2023 | 460.2 | 464.2 | 457.8 | 459.3 |
| 08/01/2023 | 462.2 | 462.2 | 452.1 | 452.1 |
| 08/02/2023 | 446 | 446.2 | 436.4 | 439.5 |
| 08/03/2023 | 436 | 442.5 | 434.8 | 438.9 |
| 08/04/2023 | 431 | 443.3 | 431 | 442.3 |
| 08/07/2023 | 435.9 | 443.6 | 435.9 | 443.3 |
| 08/08/2023 | 442 | 444.1 | 433.7 | 434.7 |
| 08/09/2023 | 439.1 | 440.3 | 436 | 437 |
| 08/10/2023 | 440.6 | 444.7 | 439.3 | 443.6 |
| 08/11/2023 | 440.5 | 443.3 | 433.8 | 434.5 |
| 08/14/2023 | 436 | 436.7 | 433.5 | 435 |
| 08/15/2023 | 436.3 | 436.3 | 422 | 423.8 |
| 08/16/2023 | 422.7 | 425 | 419.6 | 419.8 |
| 08/17/2023 | 412.3 | 419.8 | 405.5 | 408.2 |
| 08/18/2023 | 409.1 | 409.1 | 399.4 | 404.8 |
| 08/21/2023 | 404.3 | 407.9 | 401.2 | 402.1 |
| 08/22/2023 | 406.1 | 407.5 | 401.5 | 401.9 |
| 08/23/2023 | 403.7 | 408.2 | 402.1 | 406.4 |
| 08/24/2023 | 411 | 413.3 | 405.9 | 405.9 |
| 08/25/2023 | 404.8 | 406.9 | 401.8 | 402.4 |
| 08/29/2023 | 406.5 | 418.2 | 406.3 | 416.7 |
| 08/30/2023 | 416.2 | 420.1 | 414.5 | 416.2 |
| 08/31/2023 | 411.8 | 419.5 | 411.8 | 411.8 |
| 09/01/2023 | 408.7 | 414.7 | 408.6 | 412.4 |
| 09/04/2023 | 416.5 | 416.9 | 409.2 | 411.9 |
| 09/05/2023 | 404.1 | 411.8 | 404.1 | 411.3 |
| 09/06/2023 | 404.2 | 408.7 | 404 | 406.9 |
| 09/07/2023 | 400.1 | 406.6 | 399.8 | 403.9 |
| 09/08/2023 | 403.8 | 405.3 | 399.65 | 403.3 |
| 09/11/2023 | 401.6 | 408 | 401.6 | 406.1 |
| 09/12/2023 | 408.7 | 409.9 | 404.3 | 404.8 |
| 09/13/2023 | 404.7 | 409 | 401.6 | 407.2 |
| 09/14/2023 | 404.7 | 414.3 | 404.7 | 413.8 |
| 09/15/2023 | 416.3 | 418.6 | 411.4 | 414.6 |
| 09/18/2023 | 415 | 416.8 | 406.2 | 406.6 |
| 09/19/2023 | 407.6 | 411.8 | 406.7 | 410.2 |
| 09/20/2023 | 410.4 | 416.15 | 409.6 | 414 |
| 09/21/2023 | 414.9 | 415.4 | 408.6 | 410.9 |
| 09/22/2023 | 408.5 | 412.6 | 407.8 | 409.4 |
| 09/25/2023 | 408.5 | 409.8 | 401.9 | 405.5 |
| 09/26/2023 | 402 | 408.2 | 400.8 | 405.6 |
| 09/27/2023 | 409.4 | 409.4 | 400 | 402.6 |
| 09/28/2023 | 401.1 | 404.7 | 397.6 | 404 |
| 09/29/2023 | 408.1 | 413.3 | 406.9 | 407.2 |
| 10/02/2023 | 405.6 | 408.9 | 398.6 | 399.5 |
| 10/03/2023 | 396.3 | 399.1 | 393.8 | 395.9 |
| 10/04/2023 | 391.3 | 400.7 | 391.3 | 394.7 |
| 10/05/2023 | 392.3 | 397.2 | 392.3 | 394.2 |
| 10/06/2023 | 401.3 | 403.4 | 388.1 | 397.4 |
| 10/09/2023 | 389 | 398.5 | 388.7 | 389 |
| 10/10/2023 | 392.9 | 402.4 | 391.8 | 402 |
| 10/11/2023 | 399.9 | 405.8 | 398.9 | 403.6 |
| 10/12/2023 | 393.6 | 409.4 | 393.6 | 403.2 |
| 10/13/2023 | 402.1 | 402.6 | 391.2 | 391.3 |
| 10/16/2023 | 393.8 | 398.2 | 390.3 | 396.6 |
| 10/17/2023 | 395.8 | 397.7 | 391.7 | 394.4 |
| 10/18/2023 | 393.7 | 396.1 | 384.1 | 384.3 |
| 10/19/2023 | 376.3 | 388.1 | 373.7 | 374.3 |
| 10/20/2023 | 372.2 | 374 | 364.65 | 366.3 |
| 10/23/2023 | 370.6 | 372.9 | 363.3 | 371 |
| 10/24/2023 | 370.7 | 371.6 | 365.6 | 367.9 |
| 10/25/2023 | 363.4 | 364.8 | 357.9 | 361.4 |
| 10/26/2023 | 358.7 | 365.1 | 357.2 | 363.1 |
| 10/27/2023 | 363.1 | 366 | 360.1 | 362 |
| 10/30/2023 | 364.5 | 369.4 | 363.6 | 365.4 |
| 10/31/2023 | 369.1 | 372.2 | 366.1 | 369.3 |
| 11/01/2023 | 370.5 | 374.8 | 366.4 | 372.9 |
| 11/02/2023 | 376.7 | 385 | 375.71 | 384.1 |
| 11/03/2023 | 384.7 | 395.2 | 384.7 | 393.1 |
| 11/06/2023 | 393.8 | 396.2 | 382.6 | 383.6 |
| 11/07/2023 | 383.9 | 387.4 | 383.7 | 384.5 |
| 11/08/2023 | 379.1 | 390 | 378.7 | 388 |
| 11/09/2023 | 387.2 | 394.5 | 385.2 | 392.6 |
| 11/10/2023 | 392.1 | 392.1 | 383.5 | 388 |
| 11/13/2023 | 390.2 | 394.5 | 386.5 | 389.1 |
| 11/14/2023 | 389.3 | 401.4 | 385 | 401.4 |
| 11/15/2023 | 405.5 | 412.4 | 402.8 | 405.5 |
| 11/16/2023 | 409 | 409 | 399.5 | 400.5 |
| 11/17/2023 | 403.2 | 408 | 400 | 407.1 |
| 11/20/2023 | 407.8 | 409 | 403.3 | 407 |
| 11/21/2023 | 406.9 | 409.5 | 399.5 | 399.6 |
| 11/22/2023 | 391.1 | 403.5 | 391.1 | 401.4 |
| 11/23/2023 | 401.6 | 402.7 | 396.6 | 399.3 |
| 11/24/2023 | 395.2 | 401.1 | 395.2 | 401.1 |
| 11/27/2023 | 400.6 | 402 | 396.1 | 397.4 |
| 11/28/2023 | 397.1 | 403.7 | 393.5 | 399 |
| 11/29/2023 | 400.8 | 403.5 | 398.6 | 401 |
| 11/30/2023 | 402.1 | 404 | 398 | 401.6 |
| 12/01/2023 | 406.5 | 408 | 402.1 | 406.4 |
| 12/04/2023 | 400.7 | 410.3 | 398.3 | 401.8 |
| 12/05/2023 | 397.7 | 406 | 397 | 404.6 |
| 12/06/2023 | 408.4 | 415.9 | 404.9 | 414.1 |
| 12/07/2023 | 410.5 | 416.6 | 408 | 414.6 |
| 12/08/2023 | 417.1 | 423.6 | 415.2 | 421.4 |
| 12/11/2023 | 421.1 | 424.4 | 419.9 | 423.1 |
| 12/12/2023 | 425.8 | 425.8 | 418.4 | 421.2 |
| 12/13/2023 | 423.2 | 425 | 420.7 | 420.7 |
| 12/14/2023 | 432.8 | 445.8 | 429.46 | 443.3 |
| 12/15/2023 | 444.7 | 447.6 | 433.3 | 438 |
| 12/18/2023 | 434.2 | 440.2 | 432.2 | 435.8 |
| 12/19/2023 | 436 | 439.7 | 432 | 435.1 |
| 12/20/2023 | 442.3 | 445.5 | 436.9 | 442 |
| 12/21/2023 | 439.8 | 441.3 | 436.3 | 439 |
| 12/22/2023 | 439.3 | 439.3 | 431 | 438.1 |
| 12/27/2023 | 437.9 | 440.8 | 435.1 | 438.3 |
| 12/28/2023 | 439.9 | 440.8 | 432.3 | 436.6 |
| 12/29/2023 | 437 | 438 | 429.9 | 429.9 |