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
15:58:07
585 £
0.0000 (%0.00)
Previous Close: 584
Day Low₺583.5
Day High₺585
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SDR.L: Schroders plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 546.9171
CLOSE 546.9376

Low

LOW 405.4

High

HIGH 599.5
DATEOPENHIGHLOWCLOSE
01/02/2026410.6411.2405.8408.6
01/05/2026414.4419.6405.4419.4
01/06/2026419.4421.6408.6415
01/07/2026415.2420412413.8
01/08/2026413.4413.6407.4408.8
01/09/2026408.8418407.8417.8
01/12/2026416.8416.8412.2416.4
01/13/2026417420410.6413
01/14/2026413.4417.4408.6417.4
01/15/2026445458.8439.6458.4
01/16/2026456.8472.8456467
01/19/2026463463456.4456.4
01/20/2026454.2454.2446450.2
01/21/2026449.2456.4448.6453
01/22/2026462464.6455.2462
01/23/2026461.6462456.2456.8
01/26/2026455.6461.6455.6458.6
01/27/2026458460.6452.8452.8
01/28/2026451.4456448.6449.2
01/29/2026450.4455.8447.6448.2
01/30/2026447.8451.6444451.6
02/02/2026449.8455.6447.2455.6
02/03/2026455.6460.4450.2458.2
02/04/2026458.8465.6454.4461.2
02/05/2026460.6461.4450.4455.8
02/06/2026452.2458.8450457
02/09/2026460466.2457.2464.8
02/10/2026464.8468.2463.4467.2
02/11/2026467468.2451.2457
02/12/2026592599.5575587.5
02/13/2026588589.5583.83585.5
02/16/2026587587585585
02/17/2026586587584.41586
02/18/2026587587585585.5
02/19/2026585.5587585586
02/20/2026587.5588586586
02/23/2026586.5587584.85586
02/24/2026587587586586
02/25/2026587587586586
02/26/2026586.5586.5585.5586
02/27/2026586.5586.5585586
03/02/2026586586.5584.33586.5
03/03/2026586.5586.5584.83585
03/04/2026585.5586583.83585.5
03/05/2026586586.5585.5585.5
03/06/2026586.5586.5585.5585.5
03/09/2026585.5586585585
03/10/2026586587585586
03/11/2026586587586586.5
03/12/2026573573570.5570.5
03/13/2026570.5571.5570.5570.5
03/16/2026570.5572.5570.5572
03/17/2026571.5573571.5572
03/18/2026572.5573571.5573
03/19/2026572573.5572572.5
03/20/2026573573.5572572.5
03/23/2026572.5573.5572572
03/24/2026573575572573.5
03/25/2026574575.5573.5574
03/26/2026574574.67573573
03/27/2026573.5574572.5572.5
03/30/2026572.5575572.5573.5
03/31/2026573577573574.5
04/01/2026576.5578575.5577
04/02/2026576.5579575.5578.5
04/07/2026579579576.5578
04/08/2026579579577577.5
04/09/2026578.5582577582
04/10/2026580580578578.5
04/13/2026578578.5578578.5
04/14/2026578.5579578579
04/15/2026577.5579577.5579
04/16/2026579580578.5580
04/17/2026579579578579
04/20/2026579580578579.5
04/21/2026579.5579.5577.5579.5
04/22/2026580580578.5578.5
04/23/2026578.5579.5578.5578.5
04/24/2026578.5579.5578.5579
04/27/2026579.5579.5578.5579.5
04/28/2026580580578.5579.5
04/29/2026580580579579.5
04/30/2026580580579580
05/01/2026578.5581578.5580
05/05/2026580582.5580580
05/06/2026581581.5580581.5
05/07/2026582582580580
05/08/2026580581.5580580.5
05/11/2026581581.5580.5581
05/12/2026580.5581580.5580.5
05/13/2026580.5581580.5581
05/14/2026581583580.5583
05/15/2026581582.5581581.5
05/18/2026582.5583581.5582
05/19/2026583583581.5582
05/20/2026583583581.5582
05/21/2026581.5583581.5582
05/22/2026583583.5582583.5
05/26/2026584584582.5583
05/27/2026583.5584582.5582.5
05/28/2026583583.5582582
05/29/2026582.5584582584
06/01/2026582.5584582.5583.5
06/02/2026584584582582
06/03/2026582.5583.5582.5583.5
06/04/2026583585.5582.5585.5
06/05/2026584.5584.5583.3584.5
06/08/2026584.5584.5582582
06/09/2026583.5584583583
06/10/2026583.5583.5582.5583
06/11/2026583.5584583583.5
06/12/2026584585583583
06/15/2026586586583583.5
06/16/2026584585.5584585
06/17/2026584.5585584584
06/18/2026584585584584
06/19/2026584.5585583.5585