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 |
| Jan 16, 2024 | £414.30 | £417.70 | £413.00 | £416.10 | 914 050 |
| Jan 15, 2024 | £416.90 | £421.10 | £416.10 | £419.20 | 912 178 |
| Jan 12, 2024 | £421.50 | £425.20 | £420.40 | £422.50 | 787 937 |
| Jan 11, 2024 | £431.00 | £431.00 | £419.30 | £420.00 | 1 143 647 |
| Jan 10, 2024 | £423.90 | £425.40 | £422.02 | £423.20 | 2 022 359 |
| Jan 09, 2024 | £431.00 | £431.00 | £422.40 | £423.30 | 886 566 |
| Jan 08, 2024 | £423.90 | £428.10 | £421.10 | £427.60 | 1 506 233 |
| Jan 05, 2024 | £428.30 | £430.50 | £419.70 | £425.00 | 1 250 739 |
| Jan 04, 2024 | £422.00 | £431.70 | £422.00 | £431.70 | 1 673 658 |
| Jan 03, 2024 | £428.50 | £430.10 | £419.80 | £422.20 | 1 067 168 |
| Jan 02, 2024 | £430.30 | £431.10 | £424.90 | £428.10 | 1 252 505 |
| Dec 29, 2023 | £437.00 | £438.00 | £429.90 | £429.90 | 893 334 |
| Dec 28, 2023 | £438.10 | £438.10 | £438.10 | £438.10 | 0 |
| Dec 27, 2023 | £437.90 | £440.80 | £435.10 | £438.30 | 940 764 |
| Dec 22, 2023 | £439.30 | £439.30 | £431.00 | £438.10 | 256 833 |
| Dec 21, 2023 | £442.00 | £442.00 | £442.00 | £442.00 | 0 |
| Dec 20, 2023 | £442.30 | £445.50 | £436.90 | £442.00 | 1 020 841 |
| Dec 19, 2023 | £436.00 | £439.70 | £432.00 | £435.10 | 2 608 182 |
| Dec 18, 2023 | £434.20 | £440.20 | £432.20 | £435.80 | 812 510 |
| Dec 15, 2023 | £444.70 | £447.60 | £433.30 | £438.00 | 4 053 743 |
| Dec 14, 2023 | £432.80 | £445.80 | £429.46 | £443.30 | 2 410 596 |
| Dec 13, 2023 | £423.20 | £425.00 | £420.70 | £420.70 | 1 312 514 |
| Dec 12, 2023 | £425.80 | £425.80 | £418.40 | £421.20 | 1 392 478 |
| Dec 11, 2023 | £421.10 | £424.40 | £419.90 | £423.10 | 1 162 125 |
| Dec 08, 2023 | £417.10 | £423.60 | £415.20 | £421.40 | 2 836 466 |
