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 |
| Aug 23, 2023 | £403.70 | £408.20 | £402.10 | £406.40 | 1 697 816 |
| Aug 22, 2023 | £406.10 | £407.50 | £401.90 | £401.90 | 750 130 |
| Aug 21, 2023 | £404.30 | £407.90 | £401.20 | £402.10 | 797 803 |
| Aug 18, 2023 | £409.10 | £409.10 | £399.40 | £404.80 | 1 628 701 |
| Aug 17, 2023 | £412.30 | £419.80 | £405.50 | £408.20 | 896 552 |
| Aug 16, 2023 | £422.70 | £425.00 | £419.60 | £419.80 | 739 978 |
| Aug 15, 2023 | £436.30 | £436.30 | £422.00 | £423.80 | 1 214 947 |
| Aug 14, 2023 | £434.50 | £434.50 | £434.50 | £434.50 | 0 |
| Aug 11, 2023 | £440.50 | £443.30 | £433.80 | £434.50 | 695 220 |
| Aug 10, 2023 | £440.60 | £444.70 | £439.30 | £443.60 | 823 639 |
| Aug 09, 2023 | £439.10 | £440.30 | £436.00 | £437.00 | 1 562 505 |
| Aug 08, 2023 | £442.00 | £444.10 | £433.70 | £434.70 | 877 043 |
| Aug 07, 2023 | £435.90 | £443.60 | £435.90 | £443.10 | 416 295 |
| Aug 04, 2023 | £431.00 | £443.30 | £431.00 | £442.30 | 1 081 571 |
| Aug 03, 2023 | £436.00 | £442.50 | £434.80 | £438.90 | 1 564 841 |
| Aug 02, 2023 | £439.50 | £446.20 | £436.40 | £439.50 | 2 240 904 |
| Aug 01, 2023 | £462.20 | £462.20 | £452.10 | £452.10 | 1 133 167 |
| Jul 31, 2023 | £460.20 | £464.20 | £457.80 | £459.30 | 3 030 215 |
| Jul 28, 2023 | £465.50 | £465.50 | £459.50 | £462.60 | 1 791 153 |
| Jul 27, 2023 | £469.70 | £469.70 | £458.80 | £463.70 | 3 988 288 |
| Jul 26, 2023 | £456.90 | £460.00 | £454.90 | £460.00 | 997 508 |
| Jul 25, 2023 | £455.70 | £460.80 | £454.10 | £458.00 | 948 167 |
| Jul 24, 2023 | £459.50 | £463.30 | £458.20 | £458.50 | 1 516 523 |
| Jul 21, 2023 | £465.10 | £465.90 | £460.30 | £461.80 | 868 217 |
| Jul 20, 2023 | £460.80 | £470.00 | £460.80 | £464.60 | 859 851 |
