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 |
| Sep 28, 2023 | £401.10 | £404.70 | £397.60 | £404.00 | 1 516 016 |
| Sep 27, 2023 | £409.40 | £409.40 | £400.00 | £402.60 | 1 449 470 |
| Sep 26, 2023 | £402.00 | £408.20 | £400.80 | £405.60 | 1 272 666 |
| Sep 25, 2023 | £408.50 | £409.80 | £401.90 | £405.50 | 3 642 455 |
| Sep 22, 2023 | £408.50 | £412.60 | £407.80 | £409.40 | 1 444 575 |
| Sep 21, 2023 | £414.90 | £415.40 | £408.60 | £410.90 | 2 239 706 |
| Sep 20, 2023 | £410.40 | £416.15 | £409.60 | £414.00 | 1 649 902 |
| Sep 19, 2023 | £407.60 | £411.80 | £406.70 | £410.20 | 1 764 713 |
| Sep 18, 2023 | £415.00 | £416.80 | £406.20 | £406.60 | 2 652 625 |
| Sep 15, 2023 | £416.30 | £418.60 | £411.40 | £414.60 | 7 509 941 |
| Sep 14, 2023 | £404.70 | £414.30 | £404.70 | £413.80 | 993 937 |
| Sep 13, 2023 | £404.70 | £409.00 | £401.60 | £407.20 | 1 361 709 |
| Sep 12, 2023 | £408.70 | £409.90 | £404.30 | £404.80 | 1 243 442 |
| Sep 11, 2023 | £401.60 | £408.00 | £401.60 | £406.10 | 748 194 |
| Sep 08, 2023 | £403.80 | £405.30 | £399.65 | £403.30 | 869 083 |
| Sep 07, 2023 | £406.90 | £406.90 | £406.90 | £406.90 | 0 |
| Sep 06, 2023 | £404.20 | £408.70 | £404.00 | £406.90 | 1 854 363 |
| Sep 05, 2023 | £404.10 | £411.80 | £404.10 | £411.30 | 1 194 775 |
| Sep 04, 2023 | £416.50 | £416.90 | £409.20 | £411.90 | 1 053 011 |
| Sep 01, 2023 | £408.70 | £414.70 | £408.60 | £412.40 | 1 236 498 |
| Aug 31, 2023 | £411.80 | £419.50 | £411.80 | £411.80 | 6 031 964 |
| Aug 30, 2023 | £402.40 | £402.40 | £402.40 | £402.40 | 0 |
| Aug 29, 2023 | £406.50 | £418.20 | £406.30 | £416.70 | 2 105 148 |
| Aug 25, 2023 | £404.80 | £406.90 | £401.90 | £402.40 | 685 845 |
| Aug 24, 2023 | £406.40 | £406.40 | £406.40 | £406.40 | 0 |
