XLON:SDR
Schroders PLC Stock Price (Quote)
£372.40
+5.80 (+1.58%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £362.80 | £381.20 | Monday, 22nd Apr 2024 SDR.L stock ended at £372.40. This is 1.58% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.96% from a day low at £368.20 to a day high of £375.40. |
| 90 days | £362.80 | £425.00 | |
| 52 weeks | £357.20 | £486.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | £371.00 | £375.40 | £368.20 | £372.40 | 1 667 671 |
| Apr 19, 2024 | £364.80 | £368.40 | £362.80 | £366.60 | 1 156 152 |
| Apr 18, 2024 | £371.20 | £378.60 | £366.60 | £369.00 | 1 556 762 |
| Apr 17, 2024 | £363.60 | £371.20 | £363.30 | £368.00 | 865 384 |
| Apr 16, 2024 | £369.00 | £369.80 | £363.80 | £367.20 | 3 284 257 |
| Apr 15, 2024 | £376.20 | £379.60 | £373.40 | £375.00 | 1 566 102 |
| Apr 12, 2024 | £378.40 | £381.00 | £374.40 | £375.00 | 1 762 176 |
| Apr 11, 2024 | £379.00 | £380.40 | £373.40 | £377.60 | 2 571 878 |
| Apr 10, 2024 | £380.00 | £381.20 | £370.40 | £375.00 | 2 018 242 |
| Apr 09, 2024 | £374.00 | £376.40 | £371.60 | £375.00 | 3 063 753 |
| Apr 08, 2024 | £368.80 | £376.00 | £367.80 | £375.00 | 1 058 009 |
| Apr 05, 2024 | £369.60 | £372.00 | £366.00 | £368.00 | 1 611 817 |
| Apr 04, 2024 | £375.20 | £378.60 | £375.20 | £378.00 | 2 400 210 |
| Apr 03, 2024 | £368.40 | £375.40 | £367.60 | £374.60 | 4 826 882 |
| Apr 02, 2024 | £376.60 | £376.60 | £376.60 | £376.60 | 0 |
| Mar 28, 2024 | £374.20 | £378.20 | £373.40 | £376.60 | 1 760 958 |
| Mar 27, 2024 | £374.60 | £376.30 | £372.50 | £372.50 | 1 931 881 |
| Mar 26, 2024 | £377.00 | £377.50 | £373.20 | £375.60 | 989 472 |
| Mar 25, 2024 | £376.50 | £378.50 | £373.30 | £376.70 | 1 851 809 |
| Mar 22, 2024 | £379.70 | £380.80 | £376.50 | £377.30 | 1 201 909 |
| Mar 21, 2024 | £370.30 | £379.60 | £369.08 | £378.80 | 3 914 968 |
| Mar 20, 2024 | £380.20 | £381.41 | £377.10 | £379.50 | 1 972 507 |
| Mar 19, 2024 | £379.20 | £382.80 | £378.60 | £380.50 | 1 710 194 |
| Mar 18, 2024 | £390.00 | £390.10 | £381.80 | £382.10 | 2 207 537 |
| Mar 15, 2024 | £385.70 | £392.90 | £384.70 | £390.20 | 7 421 724 |
