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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 365.8526
CLOSE 365.2704

Low

LOW 298.6

High

HIGH 431.7
DATEOPENHIGHLOWCLOSE
01/02/2024430.3431.1424.9428.1
01/03/2024428.5430.1419.8422.2
01/04/2024422431.7422431.7
01/05/2024428.3430.5419.7425
01/08/2024423.9428.1421.1427.6
01/09/2024431431422.4423.3
01/10/2024423.9425.4422.02423.2
01/11/2024431431419.3420
01/12/2024421.5425.2420.4422.5
01/15/2024416.9421.1416.1419.2
01/16/2024414.3417.7413416.1
01/17/2024409412.7402.8406.7
01/18/2024409.4413.3406.2412.3
01/19/2024414.8418.9411.2412.9
01/22/2024421.1422.4413417.5
01/23/2024421422.6414.9417.8
01/24/2024421421.6417.9419.2
01/25/2024417418.9413.5417
01/26/2024414.6425414.6425
01/29/2024409412.3405.3409.2
01/30/2024413.3413.4404.3406.4
01/31/2024407.8409.1404.2406.2
02/01/2024404.4408.4402.4402.6
02/02/2024405.4409.9402.6405
02/05/2024409.1409.8400.5400.5
02/06/2024403.8406.7399.5402.5
02/07/2024402.4405395.6399.2
02/08/2024397.5403.4397.5400.1
02/09/2024399.5402396.7399.8
02/12/2024401.7405.3400.9404.7
02/13/2024403404.2392.5393.9
02/14/2024395.8400.1395.7398.5
02/15/2024403.7405.5399.5403.8
02/16/2024407411404.6408.3
02/19/2024404.2406.9403404.4
02/20/2024404.9404.9400402.6
02/21/2024404405.7401.5403.5
02/22/2024405407.7402402.9
02/23/2024404.1405.8397.5397.5
02/26/2024398.1398.7388.2388.2
02/27/2024392.3392.3387.3389.7
02/28/2024388.9390.8381.8384.9
02/29/2024385.7395.7385.5393.3
03/01/2024404.5405.6390393.7
03/04/2024386.1393.5383.5385
03/05/2024384.9390384.4390
03/06/2024389.9394.4387.7394.4
03/07/2024392.4397.5389.6393.2
03/08/2024392.7393.68387.9390.4
03/11/2024387393386.4390
03/12/2024394.8395.5390.7392.4
03/13/2024392.6393.9390.6392
03/14/2024392.7392.7387387.5
03/15/2024385.7392.9384.7390.2
03/18/2024390390.1381.8382.1
03/19/2024379.2382.8378.6380.5
03/20/2024380.2381.41377.1379.5
03/21/2024370.3379.6369.08378.8
03/22/2024379.7380.8376.5377.3
03/25/2024376.5378.5373.3376.7
03/26/2024377377.5373.2375.6
03/27/2024374.6376.3372.5372.5
03/28/2024374.2378.2373.4376.6
04/02/2024375.6381370.6370.6
04/03/2024368.4375.4367.6374.6
04/04/2024375.2378.6375.2378
04/05/2024369.6372366368
04/08/2024368.8376367.8375
04/09/2024374376.4371.6375
04/10/2024380381.2370.4375
04/11/2024379380.4373.4377.6
04/12/2024378.4381374.4375
04/15/2024376.2379.6373.4375
04/16/2024369369.8363.8367.2
04/17/2024363.6371.2363.3368
04/18/2024371.2378.6366.6369
04/19/2024364.8368.4362.8366.6
04/22/2024371375.4368.2372.4
04/23/2024375.4378.88372373.6
04/24/2024374.4381.6366.1367.2
04/25/2024362364.8347347.2
04/26/2024349.2356.8348.6353.4
04/29/2024355359353.6358.8
04/30/2024359.2361.2352.8352.8
05/02/2024348.6357.6346.2348.2
05/03/2024353358.4350354.8
05/07/2024362363.6357360.6
05/08/2024361.2366360.54366
05/09/2024368.2368.2363.6368
05/10/2024368374368373
05/13/2024372.4374.6369.4369.4
05/14/2024369.2375.6368.6375.6
05/15/2024378379.2369.8375
05/16/2024376.8378371374.4
05/17/2024375.2390369.2370
05/20/2024370.6373.4368.2370.4
05/21/2024375.8384.8373.45384.8
05/22/2024387.2387.2378.2382.6
05/23/2024383.6391.8383.6391
05/24/2024384.6396384.6395
05/28/2024399.2399.2391.4393.4
05/29/2024392395389.6389.6
05/30/2024387.2393.4384.8391.8
05/31/2024392.2393.4390391.8
06/03/2024397398.8394.4396
06/04/2024394.6397389.6393.8
06/05/2024396.6399.2389.4390.8
06/06/2024391.2393.2387.4389.6
06/07/2024389.8389.8384.3384.8
06/10/2024380387.2378.8381.4
06/11/2024383.4384.8371.8372.8
06/12/2024372.8385368.6382.2
06/13/2024383383.6373.4373.4
06/14/2024374.4375.2368370.8
06/17/2024373.8374.8369370
06/18/2024374.8379.6372.4377.6
06/19/2024378.6379.2373.8374.6
06/20/2024380.2380.2374.8377.6
06/21/2024374379.2374376.4
06/24/2024373.8380.4373.4378.4
06/25/2024378.4379.2369.8371.8
06/26/2024374.2375.2366368.8
06/27/2024371.2371.2367367.2
06/28/2024370.2370.6363.8363.8
07/01/2024366.8370.2363.4363.4
07/02/2024360367.2357.8365.6
07/03/2024369374.4366.8374.4
07/04/2024377.6381375.4377.4
07/05/2024380.6388.6379.4381.6
07/08/2024381.8383.2374374
07/09/2024374.8376.8367.4367.4
07/10/2024370378.4368.6376.8
07/11/2024379388377.8388
07/12/2024391.4392.2379.4384.2
07/15/2024382383.6378.53382.2
07/16/2024388.2388.2377379
07/17/2024379.6380.4375376.8
07/18/2024392.6400.2391.8395.2
07/19/2024393.4400.4384.2391.2
07/22/2024392.2394388.6388.6
07/23/2024389.6391.4385.4387.6
07/24/2024383.2390377.6377.6
07/25/2024374.6378.4370.6377
07/26/2024377.4385.4377384.4
07/29/2024390.4390.8383.8386.2
07/30/2024386.4391.4384.4391.4
07/31/2024397.4397.4392.8392.8
08/01/2024378.4378.4354.4354.6
08/02/2024344351.22336.4345
08/05/2024333.6339327335.6
08/06/2024340.2342.4334337
08/07/2024342.8343.46337343
08/08/2024340347331.2338.4
08/09/2024339340.8335337.6
08/12/2024335.2340329337.2
08/13/2024339340.6335.6340.4
08/14/2024344347340342.8
08/15/2024344.2350340.8347.2
08/16/2024347.8349.09343.6346.6
08/19/2024343.6349.55343348
08/20/2024348.4349.8343.35344.2
08/21/2024344348.6343.2346.6
08/22/2024340344.2339.6341
08/23/2024343.8349.2342.6349.2
08/27/2024347.2350.4343.8345
08/28/2024347.4347.4343.4345
08/29/2024348.8349344345
08/30/2024345.4347342.39342.4
09/02/2024340341.91337.34340.2
09/03/2024339340.8333.4336.2
09/04/2024331.6338329.6335.8
09/05/2024338.6343336339
09/06/2024341.6341.6333.2333.2
09/09/2024336.6339.2335337.4
09/10/2024335.8339.2334334
09/11/2024336.6340.2332.2332.8
09/12/2024337.8341.4333.2333.2
09/13/2024333.8341.4333.6340
09/16/2024341.2341.2335.2338.2
09/17/2024342343.6339.6341.6
09/18/2024343.6343.6336.8340.2
09/19/2024345.4349.6343.4348.2
09/20/2024345.8348.6340340.6
09/23/2024341.6345.8339344.8
09/24/2024347.8349.2341.8343.6
09/25/2024342347.8342345.8
09/26/2024348.8352.6346.4350.4
09/27/2024351355.07350.6354
09/30/2024353.2354.8348.4349.2
10/01/2024350.8354.2347347
10/02/2024347349343.8348.6
10/03/2024349.8352.4346347.2
10/04/2024348.4362.4347.6360.6
10/07/2024362.4365355.4358.6
10/08/2024357.2357.2352.4354.2
10/09/2024355.6357.33354.24356.8
10/10/2024355.2357.2353.2353.2
10/11/2024354.4356351.6354.4
10/14/2024355358352358
10/15/2024360.8363.27358361.6
10/16/2024364370.8362369
10/17/2024369.8374367.2372
10/18/2024372.2373.48370.2373
10/21/2024373375.2369.4369.4
10/22/2024367.2371.8367.2369.4
10/23/2024366.6369.6362.8362.8
10/24/2024361.8363.2349.8362.8
10/25/2024355359.4352.8356.8
10/28/2024358.2361355359
10/29/2024360360356.6357.2
10/30/2024354.8364.6354.8358
10/31/2024353.2356.96343.8344
11/01/2024350.4359348.2358.8
11/04/2024357.4365356.8363.6
11/05/2024330334.2311.54313.8
11/06/2024317.4320.2307.6310
11/07/2024309311.4307307.4
11/08/2024307.4308.4298.8302.4
11/11/2024302.2309.32301.4308
11/12/2024306306.6301.6301.6
11/13/2024300.2304.6299299
11/14/2024298.6312.8298.6312.8
11/15/2024309.8315309.8312.8
11/18/2024312.8316.6311.4313.2
11/19/2024313.8316.6306.6311
11/20/2024312312.8309.2309.6
11/21/2024309.4311.8308.6311
11/22/2024314315.8312315
11/25/2024318319.8313.2313.2
11/26/2024311.8314.6311.4311.4
11/27/2024310.8316.4310.6316
11/28/2024317.4319.4316317
11/29/2024317318315315.2
12/02/2024314.8318.4313.8314.6
12/03/2024314.8316.6309309
12/04/2024307.2311306310.2
12/05/2024309.8313.4309.6311.4
12/06/2024315318.2310.8315.2
12/09/2024317.8319315.8316.8
12/10/2024313.6314.2311.2314
12/11/2024312.2317.4312315.6
12/12/2024316.4320.6316.4318.8
12/13/2024319324317.8318
12/16/2024317318.6313.4316.6
12/17/2024313.8317.4312.2312.4
12/18/2024313.2315.4312315.2
12/19/2024309.8311.6307311.6
12/20/2024310.4313.2309.2312.2
12/23/2024310.2312.2303.8307.6
12/24/2024307.6310.6306.4310.6
12/27/2024310.6313.8309.4313.4
12/30/2024313317311.2316.6
12/31/2024316323.6314.4323.6