XLON:SDR
Schroders PLC Stock Price (Quote)
£348.20
-0.400 (-0.115%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £346.20 | £381.60 | Thursday, 2nd May 2024 SDR.L stock ended at £348.20. This is 0.115% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.29% from a day low at £346.20 to a day high of £357.60. |
| 90 days | £346.20 | £411.00 | |
| 52 weeks | £346.20 | £475.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | £452.30 | £458.00 | £449.60 | £457.80 | 2 118 380 |
| Jun 13, 2023 | £449.90 | £455.90 | £449.30 | £454.50 | 2 707 899 |
| Jun 12, 2023 | £462.00 | £463.30 | £451.40 | £455.00 | 1 694 406 |
| Jun 09, 2023 | £466.70 | £466.70 | £454.40 | £458.90 | 1 046 564 |
| Jun 08, 2023 | £460.70 | £465.70 | £459.40 | £461.10 | 1 495 169 |
| Jun 07, 2023 | £462.90 | £463.80 | £459.70 | £461.30 | 1 393 159 |
| Jun 06, 2023 | £456.10 | £463.50 | £456.10 | £463.30 | 2 696 922 |
| Jun 05, 2023 | £465.20 | £469.90 | £458.00 | £458.60 | 1 113 639 |
| Jun 02, 2023 | £458.10 | £464.40 | £458.10 | £463.30 | 1 807 445 |
| Jun 01, 2023 | £456.90 | £457.80 | £452.20 | £455.50 | 1 417 005 |
| May 31, 2023 | £456.90 | £459.40 | £451.10 | £455.60 | 8 109 401 |
| May 30, 2023 | £458.70 | £463.60 | £455.40 | £460.10 | 1 447 839 |
| May 26, 2023 | £450.00 | £457.10 | £448.60 | £456.80 | 1 218 102 |
| May 25, 2023 | £451.80 | £453.20 | £446.00 | £451.00 | 2 155 392 |
| May 24, 2023 | £464.20 | £466.00 | £448.30 | £452.30 | 1 958 031 |
| May 23, 2023 | £469.60 | £470.90 | £466.40 | £468.10 | 1 150 571 |
| May 22, 2023 | £471.70 | £473.20 | £466.80 | £469.00 | 1 339 262 |
| May 19, 2023 | £466.20 | £471.00 | £464.56 | £468.40 | 1 163 716 |
| May 18, 2023 | £463.00 | £465.40 | £460.40 | £463.40 | 1 337 338 |
| May 17, 2023 | £465.40 | £465.40 | £465.40 | £465.40 | 0 |
| May 16, 2023 | £466.10 | £470.60 | £464.50 | £465.40 | 1 503 156 |
| May 15, 2023 | £474.20 | £475.40 | £466.60 | £468.50 | 1 316 860 |
| May 12, 2023 | £472.20 | £475.70 | £468.40 | £468.80 | 1 320 013 |
| May 11, 2023 | £471.90 | £472.30 | £466.10 | £468.80 | 3 968 000 |
| May 10, 2023 | £466.20 | £469.90 | £462.00 | £466.70 | 3 844 987 |
