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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 369.0964
CLOSE 369.2316

Low

LOW 283.4

High

HIGH 428.8
DATEOPENHIGHLOWCLOSE
01/02/2025323.4326.4321323.4
01/03/2025323.2326.4321.6321.6
01/06/2025323.8330.2322.2326.8
01/07/2025328328317.4319.8
01/08/2025319.4320.6311.8314.8
01/09/2025313.8319.4311.8317.6
01/10/2025317319.6302.2303.8
01/13/2025301.4309.2300.2307.8
01/14/2025308.6311307.8307.8
01/15/2025310.8319.2310.8317.4
01/16/2025320.4321316.59320.8
01/17/2025321.8327.4321.6324.4
01/20/2025325327.6323326.2
01/21/2025327.4329.67325.4329
01/22/2025330.4332.8329.4331.4
01/23/2025331.8333.68330.96333
01/24/2025332.8336.52332334
01/27/2025332.6341.6332.6339.6
01/28/2025337.6344.07337.4343
01/29/2025343.8345.6341.81344.4
01/30/2025344.4352.6342.52349.6
01/31/2025349.6354347.8354
02/03/2025347.4351.6344.6351
02/04/2025351355.2350353.6
02/05/2025354.6362.8351.8362.8
02/06/2025364.6375.8362371.2
02/07/2025370.6373365368.4
02/10/2025368.4375367.2375
02/11/2025372.6377.6372.4376.6
02/12/2025378385.6377.4384.4
02/13/2025388.8389.6380.6383.6
02/14/2025384.6384.6369.4371.6
02/17/2025371.8385.4369.96384.8
02/18/2025384.4386.6382.6386.6
02/19/2025385.2388380.2380.8
02/20/2025380.2384.8379.7382.2
02/21/2025381.4386.2379.8384
02/24/2025383.6384.8380.4382.8
02/25/2025380.4383378.8380.2
02/26/2025381.4384.2373.6376.2
02/27/2025374.2374.8371.18372
02/28/2025368.4371.6365.8369
03/03/2025369.8375367.6373.6
03/04/2025370371.4361.4365.2
03/05/2025371.6385.2367.4380.2
03/06/2025394.4428.8389.2428.2
03/07/2025425.4426.4401.8407.4
03/10/2025409.8411.6402.2402.2
03/11/2025402.2406.2388.8389
03/12/2025389.4395.2383.8383.8
03/13/2025381.6385.2373.8378.8
03/14/2025378.4389377.8386.4
03/17/2025387.2387.6381.2384.2
03/18/2025388.8389.6384.6386.6
03/19/2025383.6386377.8380.4
03/20/2025381.6383376.2378.2
03/21/2025375.2379.4373.48375.2
03/24/2025380380.8374.9377
03/25/2025377.4383.6377.2382.2
03/26/2025385.6385.6374.6374.6
03/27/2025358.8359.6352.8358.6
03/28/2025356.4359.8354.8358.2
03/31/2025353.6354.4345347.8
04/01/2025352352.4346.8348.8
04/02/2025346.4348.6339.6343.6
04/03/2025337.8342329330.8
04/04/2025327.8331.04308.4312
04/07/2025293.4317.8287.4299.6
04/08/2025306.4310.4300.4303
04/09/2025291.8295.39283.4289.2
04/10/2025314.2323300.4302.4
04/11/2025299.8303.4292.16302.2
04/14/2025308.6313.6306.6310.6
04/15/2025310.6319.6310.4318.2
04/16/2025315.2317311.8316
04/17/2025316.4317.4310.8313.6
04/22/2025312.6315.2309.96315.2
04/23/2025321324.4318.2319.8
04/24/2025319323.8317.6322.4
04/25/2025325.6328323.6327.6
04/28/2025328330.4326.4326.8
04/29/2025329.6331323.2324
04/30/2025325331.6323.2328.4
05/01/2025318338.4317.2332.6
05/02/2025334.8338.8328.6331
05/06/2025332335.8330.2333.8
05/07/2025332.8339332.8336.4
05/08/2025339343.6337.4340
05/09/2025341.4342.4337.91340.8
05/12/2025344352.8342.2347.4
05/13/2025346349.6344.2349.6
05/14/2025348.4350.6346.4348.6
05/15/2025346.4348.4344.8347.8
05/16/2025348.2350.8346.4348
05/19/2025344.2348342.6346.8
05/20/2025347.4350.8345.6348.6
05/21/2025345.8347.6345.2346.4
05/22/2025343345340344
05/23/2025344.6346.2334341
05/27/2025345.8351345348.6
05/28/2025349349.4345345
05/29/2025348.8350.2347350.2
05/30/2025350.6357.4349.4355.4
06/02/2025351.6362.8351.6361.2
06/03/2025363368360364.8
06/04/2025366366360.2365.4
06/05/2025365.4370.1363.4369.4
06/06/2025368.2372368.2369.2
06/09/2025370.6371.2367.1369
06/10/2025369373.48369370
06/11/2025370.8373366.4368.4
06/12/2025364.6369.6364.4368.4
06/13/2025363.8365.6350.2355.8
06/16/2025357.2363.6350.4361.2
06/17/2025359.6364.8357.6363.6
06/18/2025365.2365.2358.4363.2
06/19/2025360362.2358.4359
06/20/2025361.2366.4360.4364.4
06/23/2025361.2365.4357.2360.6
06/24/2025368371.2363367
06/25/2025367.6367.6361.57364.2
06/26/2025363.4367.8362.6365.8
06/27/2025366.8367.8363.8367
06/30/2025367.6367.6359.8361.4
07/01/2025361.2365.2360.2364.2
07/02/2025365.6367358.6363
07/03/2025364.2371364.2371
07/04/2025369.8370.2362.2363
07/07/2025363369.4362368.2
07/08/2025370384.32367.2377.4
07/09/2025380.4380.6374.4378.6
07/10/2025382.4386.2381386.2
07/11/2025389.2389.2382.8384
07/14/2025379387.4379387.4
07/15/2025388392.6386.8389
07/16/2025386391.8384.4389.4
07/17/2025392.8393.2388.6392
07/18/2025395.4403.8392.9398.6
07/21/2025398.2404398.2402.6
07/22/2025402.8403398.8401.4
07/23/2025409.4409.8404406
07/24/2025409409.6402.8406.4
07/25/2025406406.4397.8403
07/28/2025407407394.77395.4
07/29/2025396.2396.2389.4389.4
07/30/2025387.4391.4386.4390
07/31/2025401.8410.2385.4391
08/01/2025387.6392.2380.2380.2
08/04/2025383.4387.8381.4387.6
08/05/2025388.2389.2385387.8
08/06/2025390393.8388.8393.2
08/07/2025393.8398.04392.8396.6
08/08/2025400400392396.6
08/11/2025393398.4393398.4
08/12/2025399400395.6397.8
08/13/2025400400396398.4
08/14/2025397.2400396.2400
08/15/2025402.6402.6394.8395.8
08/18/2025396396.8392.8395
08/19/2025395.4398.6395.2395.8
08/20/2025394.6398.6392.8398
08/21/2025396.4396.4389.2390.6
08/22/2025388.8397388.8396.6
08/26/2025395.2395.4384.4388
08/27/2025390.2390.6385387.6
08/28/2025388.4390.4384.8385
08/29/2025385385.4379380
09/01/2025378.8381.2374.6374.8
09/02/2025371.8376.6360.4361.2
09/03/2025363.4366.8358.6365
09/04/2025365369.6363.8368.6
09/05/2025368371.4365.59367.8
09/08/2025368371.2366.8369.8
09/09/2025371.6373.8368.4373.8
09/10/2025369.2374.8368.8371.4
09/11/2025372375.6370.4375.6
09/12/2025376378.6374.8375.6
09/15/2025377.8380.4375.6377.8
09/16/2025382.2382.2373.2373.8
09/17/2025375379.2373.4376.8
09/18/2025373.8379.8373.8378.8
09/19/2025379.8380.8374.4378.4
09/22/2025378383.2375.6378.4
09/23/2025379.8382.6376378.2
09/24/2025377.6379.6372376.2
09/25/2025369.4374.2367.4370
09/26/2025371.2373368.2372.2
09/29/2025375.8378372.98374.6
09/30/2025374378374376
10/01/2025374.2381.4372.6377.4
10/02/2025379.8381.6374.8379.6
10/03/2025383394382.4393.8
10/06/2025391.4392.8382.69392.8
10/07/2025394.8395.8389.8393.2
10/08/2025392.8395.6391.8392.8
10/09/2025394399392399
10/10/2025400401.31394.8395.4
10/13/2025394.4401394.4400.6
10/14/2025396.8398.18390.9396
10/15/2025399.8400393.2394.8
10/16/2025396.8397.2386389.8
10/17/2025384.4384.4368.2374.2
10/20/2025376.2378.6373.4377.4
10/21/2025377.8380.2375.6377
10/22/2025379.6381.2375.8379
10/23/2025371.6379.8365.8372
10/24/2025374.6377.4369.2377.4
10/27/2025377.6382.8376.8381.8
10/28/2025382.4384.2379.2381.8
10/29/2025381382.2378.4381
10/30/2025380.4383.4376.6382
10/31/2025381.8383376.6379.4
11/03/2025380.2387.6379.84385.8
11/04/2025381.6385.2375.6385.2
11/05/2025384.6391382.4388.6
11/06/2025388.6390386388
11/07/2025388389.6383.2383.4
11/10/2025387.6390.2385.6389.2
11/11/2025392.8393.59388392.4
11/12/2025394394.8389394.8
11/13/2025396401.8393.99397.6
11/14/2025393.2394.4386.4394.4
11/17/2025394.4394.4387.2387.2
11/18/2025374.8380374.16378.2
11/19/2025378.4381.98375.52380.8
11/20/2025384.4386.4381.2382.4
11/21/2025376.6382.63375.8380
11/24/2025382.4383.4370378.8
11/25/2025379.8385.8377.2381.8
11/26/2025381.6387.6378.4385.2
11/27/2025387.8391.4385390.2
11/28/2025394394388.4388.4
12/01/2025388.8388.8383.8386
12/02/2025386.4387.4383.4387.2
12/03/2025387.8388.6378.4384.8
12/04/2025388389.6385.2389.4
12/05/2025388.2392387.2389.2
12/08/2025389.8396.4387.6390.2
12/09/2025392.4394.4390390.8
12/10/2025387390.6385.4386.6
12/11/2025386.6388.2384.6386.2
12/12/2025391.4391.4384.6384.6
12/15/2025388391.2385.8389.4
12/16/2025388.2391.6387391.2
12/17/2025393.4398.36392392
12/18/2025392.4397.6391395.8
12/19/2025394.8398.4394.8398.4
12/22/2025397.4401396400.4
12/23/2025399.8401.6398.96400.2
12/24/2025401.2407.4399.8407.4
12/29/2025407.2409.6404.2406.2
12/30/2025407411.6406.2411
12/31/2025410.2411.4406.2407