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 |
| Jul 19, 2023 | £448.90 | £461.50 | £447.90 | £461.50 | 9 024 182 |
| Jul 18, 2023 | £438.20 | £443.70 | £435.40 | £443.70 | 1 255 479 |
| Jul 17, 2023 | £438.50 | £439.50 | £435.70 | £437.40 | 1 155 071 |
| Jul 14, 2023 | £440.10 | £443.40 | £438.00 | £439.70 | 1 068 579 |
| Jul 13, 2023 | £442.20 | £442.70 | £435.30 | £441.40 | 1 406 681 |
| Jul 12, 2023 | £427.70 | £437.20 | £426.70 | £436.30 | 1 736 789 |
| Jul 11, 2023 | £427.90 | £428.30 | £424.40 | £426.20 | 1 085 546 |
| Jul 10, 2023 | £420.00 | £420.00 | £420.00 | £420.00 | 0 |
| Jul 07, 2023 | £415.90 | £420.30 | £414.70 | £420.00 | 803 950 |
| Jul 06, 2023 | £427.40 | £427.40 | £416.30 | £417.40 | 1 641 589 |
| Jul 05, 2023 | £434.60 | £435.65 | £429.20 | £429.90 | 1 493 629 |
| Jul 04, 2023 | £437.50 | £438.60 | £435.45 | £435.60 | 4 308 897 |
| Jul 03, 2023 | £437.30 | £437.30 | £437.30 | £437.30 | 0 |
| Jun 30, 2023 | £431.70 | £438.70 | £431.70 | £437.30 | 1 619 302 |
| Jun 29, 2023 | £437.70 | £437.70 | £432.20 | £432.20 | 1 179 991 |
| Jun 28, 2023 | £430.00 | £437.00 | £430.00 | £436.20 | 2 047 057 |
| Jun 27, 2023 | £432.60 | £433.70 | £428.60 | £430.00 | 1 058 768 |
| Jun 26, 2023 | £432.50 | £432.58 | £426.70 | £430.40 | 2 227 974 |
| Jun 23, 2023 | £431.00 | £433.80 | £428.90 | £430.90 | 2 212 876 |
| Jun 22, 2023 | £435.20 | £438.50 | £431.80 | £433.60 | 1 605 361 |
| Jun 21, 2023 | £436.00 | £450.70 | £434.90 | £438.80 | 1 606 126 |
| Jun 20, 2023 | £445.00 | £451.80 | £440.40 | £441.80 | 1 364 008 |
| Jun 19, 2023 | £450.70 | £452.40 | £445.40 | £445.90 | 1 365 191 |
| Jun 16, 2023 | £457.30 | £460.90 | £452.50 | £454.10 | 5 851 992 |
| Jun 15, 2023 | £458.20 | £458.40 | £454.70 | £456.10 | 1 218 177 |
