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 |
| Dec 07, 2023 | £410.50 | £416.60 | £408.00 | £414.60 | 897 357 |
| Dec 06, 2023 | £408.40 | £415.90 | £404.90 | £414.10 | 1 353 104 |
| Dec 05, 2023 | £397.70 | £406.00 | £397.00 | £404.60 | 1 658 313 |
| Dec 04, 2023 | £400.70 | £410.30 | £398.30 | £401.80 | 2 083 571 |
| Dec 01, 2023 | £406.50 | £408.00 | £402.10 | £406.40 | 1 934 228 |
| Nov 30, 2023 | £402.10 | £404.00 | £398.00 | £401.60 | 9 930 215 |
| Nov 29, 2023 | £400.80 | £403.50 | £398.60 | £401.00 | 1 129 161 |
| Nov 28, 2023 | £397.10 | £403.70 | £393.50 | £399.00 | 1 254 411 |
| Nov 27, 2023 | £401.10 | £401.10 | £401.10 | £401.10 | 0 |
| Nov 24, 2023 | £395.20 | £401.10 | £395.20 | £401.10 | 2 091 812 |
| Nov 23, 2023 | £401.60 | £402.70 | £396.60 | £399.30 | 2 534 986 |
| Nov 22, 2023 | £391.10 | £403.50 | £391.10 | £401.40 | 1 061 177 |
| Nov 21, 2023 | £406.90 | £409.50 | £399.50 | £399.60 | 1 203 236 |
| Nov 20, 2023 | £407.80 | £409.00 | £403.30 | £407.00 | 1 160 858 |
| Nov 17, 2023 | £403.20 | £408.00 | £400.00 | £407.10 | 1 091 715 |
| Nov 16, 2023 | £409.00 | £409.00 | £399.50 | £400.50 | 1 541 795 |
| Nov 15, 2023 | £405.50 | £412.40 | £402.80 | £405.50 | 1 344 576 |
| Nov 14, 2023 | £389.30 | £401.40 | £385.00 | £401.40 | 1 133 576 |
| Nov 13, 2023 | £390.20 | £394.50 | £386.50 | £389.10 | 1 237 154 |
| Nov 10, 2023 | £392.10 | £392.10 | £383.50 | £388.00 | 806 205 |
| Nov 09, 2023 | £387.20 | £394.50 | £385.20 | £392.60 | 837 285 |
| Nov 08, 2023 | £379.10 | £390.00 | £378.70 | £388.00 | 2 354 639 |
| Nov 07, 2023 | £383.90 | £387.40 | £383.70 | £384.50 | 1 523 330 |
| Nov 06, 2023 | £393.80 | £396.20 | £382.60 | £383.60 | 1 533 950 |
| Nov 03, 2023 | £384.70 | £395.20 | £384.70 | £393.10 | 1 841 505 |
