XLON:SDR
Schroders PLC Stock Price (Quote)
£354.80
+6.60 (+1.90%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £346.20 | £381.60 | Friday, 3rd May 2024 SDR.L stock ended at £354.80. This is 1.90% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.40% from a day low at £350.00 to a day high of £358.40. |
| 90 days | £346.20 | £411.00 | |
| 52 weeks | £346.20 | £475.70 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 14, 2024 | £392.70 | £392.70 | £387.00 | £387.50 | 2 573 525 |
| Mar 13, 2024 | £392.60 | £393.90 | £390.60 | £392.00 | 2 881 192 |
| Mar 12, 2024 | £394.80 | £395.50 | £390.70 | £392.40 | 2 922 628 |
| Mar 11, 2024 | £387.00 | £393.00 | £386.40 | £390.00 | 3 185 862 |
| Mar 08, 2024 | £392.70 | £393.68 | £387.90 | £390.40 | 3 434 322 |
| Mar 07, 2024 | £394.40 | £394.40 | £394.40 | £394.40 | 0 |
| Mar 06, 2024 | £389.90 | £394.40 | £387.70 | £394.40 | 1 926 428 |
| Mar 05, 2024 | £384.90 | £390.00 | £384.40 | £390.00 | 3 341 447 |
| Mar 04, 2024 | £386.10 | £393.50 | £383.50 | £385.00 | 2 744 236 |
| Mar 01, 2024 | £404.50 | £405.60 | £390.00 | £393.70 | 2 069 390 |
| Feb 29, 2024 | £385.70 | £395.70 | £385.50 | £393.30 | 5 584 299 |
| Feb 28, 2024 | £388.90 | £390.80 | £381.80 | £384.90 | 3 137 516 |
| Feb 27, 2024 | £392.30 | £392.30 | £387.30 | £389.70 | 2 498 810 |
| Feb 26, 2024 | £398.10 | £398.70 | £388.20 | £388.20 | 3 860 561 |
| Feb 23, 2024 | £404.10 | £405.80 | £397.50 | £397.50 | 2 114 590 |
| Feb 22, 2024 | £405.00 | £407.70 | £402.00 | £402.90 | 2 299 974 |
