Schroders plc (SDRL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 367.80 | 370.20 | 367.20 | 368.20 | 368.20 | 361,378 |
| Jun 26, 2024 | 374.40 | 374.40 | 366.00 | 370.20 | 370.20 | 254,070 |
| Jun 25, 2024 | 378.60 | 379.20 | 370.00 | 372.20 | 372.20 | 253,765 |
| Jun 24, 2024 | 374.40 | 380.20 | 373.20 | 379.40 | 379.40 | 325,094 |
| Jun 21, 2024 | 375.40 | 379.20 | 375.00 | 377.00 | 377.00 | 288,469 |
| Jun 20, 2024 | 375.00 | 379.40 | 374.80 | 379.20 | 379.20 | 186,387 |
| Jun 19, 2024 | 378.40 | 379.00 | 373.80 | 373.80 | 373.80 | 102,907 |
| Jun 18, 2024 | 374.40 | 379.40 | 372.60 | 378.80 | 378.80 | 164,765 |
| Jun 17, 2024 | 372.20 | 374.20 | 369.20 | 371.70 | 371.70 | 381,419 |
| Jun 14, 2024 | 373.80 | 375.20 | 368.20 | 370.40 | 370.40 | 285,469 |
| Jun 13, 2024 | 383.20 | 383.40 | 373.60 | 374.80 | 374.80 | 286,471 |
| Jun 12, 2024 | 373.00 | 384.80 | 372.20 | 384.60 | 384.60 | 218,547 |
| Jun 11, 2024 | 384.00 | 384.00 | 371.80 | 373.30 | 373.30 | 167,171 |
| Jun 10, 2024 | 379.40 | 381.60 | 378.60 | 381.40 | 381.40 | 225,519 |
| Jun 07, 2024 | 387.60 | 389.60 | 384.40 | 386.80 | 386.80 | 321,022 |
| Jun 06, 2024 | 391.00 | 392.60 | 387.40 | 390.80 | 390.80 | 258,964 |
| Jun 05, 2024 | 396.20 | 396.60 | 389.60 | 392.80 | 392.80 | 309,781 |
| Jun 04, 2024 | 394.00 | 396.80 | 389.60 | 392.60 | 392.60 | 460,458 |
| Jun 03, 2024 | 397.00 | 398.60 | 394.30 | 397.00 | 397.00 | 475,024 |
| May 31, 2024 | 390.80 | 393.40 | 390.00 | 392.40 | 392.40 | 302,641 |
| May 30, 2024 | 386.20 | 393.20 | 386.00 | 391.10 | 391.10 | 529,138 |
| May 29, 2024 | 394.60 | 394.60 | 390.40 | 391.10 | 391.10 | 447,029 |
| May 28, 2024 | 396.80 | 396.80 | 391.40 | 392.40 | 392.40 | 596,561 |
| May 24, 2024 | 388.00 | 395.90 | 386.20 | 394.40 | 394.40 | 546,186 |
| May 23, 2024 | 384.20 | 391.90 | 384.20 | 391.50 | 391.50 | 424,485 |
| May 22, 2024 | 386.40 | 386.60 | 378.20 | 381.40 | 381.40 | 334,834 |
| May 21, 2024 | 376.60 | 381.80 | 373.60 | 381.80 | 381.80 | 484,773 |
| May 20, 2024 | 370.40 | 372.80 | 369.40 | 370.20 | 370.20 | 214,726 |
| May 17, 2024 | 375.50 | 376.20 | 369.40 | 371.60 | 371.60 | 258,770 |
| May 16, 2024 | 377.20 | 377.50 | 370.80 | 374.50 | 374.50 | 331,308 |
| May 15, 2024 | 377.80 | 378.00 | 369.80 | 375.20 | 375.20 | 737,576 |
| May 14, 2024 | 370.00 | 375.60 | 368.80 | 374.80 | 374.80 | 367,822 |
| May 13, 2024 | 372.80 | 373.80 | 370.40 | 370.40 | 370.40 | 163,171 |
| May 10, 2024 | 370.00 | 374.00 | 368.20 | 373.60 | 373.60 | 282,553 |
| May 09, 2024 | 365.80 | 367.80 | 363.50 | 366.60 | 366.60 | 461,576 |
| May 08, 2024 | 361.80 | 364.60 | 360.60 | 362.80 | 362.80 | 584,104 |
| May 07, 2024 | 362.80 | 363.30 | 357.40 | 361.20 | 361.20 | 897,091 |
| May 03, 2024 | 351.60 | 358.40 | 350.00 | 355.60 | 355.60 | 554,145 |
| May 02, 2024 | 349.00 | 356.00 | 346.40 | 349.40 | 349.40 | 804,152 |
| May 01, 2024 | 351.40 | 352.20 | 347.20 | 349.40 | 349.40 | 288,537 |
| Apr 30, 2024 | 360.20 | 360.60 | 353.00 | 353.40 | 353.40 | 628,239 |
| Apr 29, 2024 | 355.40 | 359.00 | 354.00 | 358.20 | 358.20 | 463,245 |
| Apr 26, 2024 | 350.40 | 356.40 | 348.80 | 354.40 | 354.40 | 513,042 |
| Apr 25, 2024 | 362.40 | 362.40 | 346.90 | 347.50 | 347.50 | 996,890 |
| Apr 24, 2024 | 378.70 | 378.70 | 366.00 | 367.00 | 367.00 | 534,935 |
| Apr 23, 2024 | 375.80 | 379.00 | 372.00 | 373.70 | 373.70 | 287,024 |
| Apr 22, 2024 | 371.00 | 373.40 | 370.00 | 372.60 | 372.60 | 204,200 |
| Apr 19, 2024 | 365.40 | 368.60 | 362.80 | 368.40 | 368.40 | 250,995 |
| Apr 18, 2024 | 370.80 | 371.40 | 366.80 | 368.90 | 368.90 | 416,410 |
| Apr 17, 2024 | 364.40 | 371.30 | 364.00 | 369.40 | 369.40 | 464,893 |
| Apr 16, 2024 | 365.00 | 369.80 | 364.80 | 367.80 | 367.80 | 567,531 |
| Apr 15, 2024 | 375.80 | 379.60 | 373.40 | 375.20 | 375.20 | 306,365 |
| Apr 12, 2024 | 379.60 | 380.40 | 374.60 | 375.40 | 375.40 | 422,913 |
| Apr 11, 2024 | 379.20 | 380.30 | 373.40 | 377.40 | 377.40 | 684,132 |
| Apr 10, 2024 | 378.80 | 379.80 | 370.60 | 374.00 | 374.00 | 491,592 |
| Apr 09, 2024 | 374.70 | 376.40 | 371.60 | 372.60 | 372.60 | 288,459 |
| Apr 08, 2024 | 368.60 | 376.00 | 368.20 | 375.40 | 375.40 | 412,580 |
| Apr 05, 2024 | 370.40 | 372.00 | 366.10 | 368.50 | 368.50 | 418,546 |
| Apr 04, 2024 | 375.40 | 378.60 | 375.30 | 376.40 | 376.40 | 370,217 |
| Apr 03, 2024 | 369.80 | 375.20 | 367.60 | 374.90 | 374.90 | 381,556 |
| Apr 02, 2024 | 375.40 | 381.00 | 371.50 | 372.10 | 372.10 | 539,517 |
| Mar 28, 2024 | 374.80 | 378.30 | 373.40 | 376.00 | 376.00 | 360,234 |
| Mar 27, 2024 | 375.10 | 376.40 | 373.10 | 373.45 | 373.45 | 380,331 |
| Mar 26, 2024 | 376.90 | 376.90 | 373.20 | 376.25 | 376.25 | 351,197 |
| Mar 25, 2024 | 376.00 | 378.50 | 373.30 | 377.25 | 377.25 | 442,395 |
| Mar 22, 2024 | 380.00 | 380.10 | 376.50 | 377.10 | 377.10 | 215,387 |
| Mar 21, 2024 | 370.20 | 379.60 | 369.20 | 378.80 | 378.80 | 996,648 |
| Mar 21, 2024 | 15 Dividend | |||||
| Mar 20, 2024 | 381.10 | 381.20 | 377.10 | 379.60 | 364.60 | 505,756 |
| Mar 19, 2024 | 380.70 | 382.80 | 378.80 | 381.20 | 366.14 | 331,917 |
| Mar 18, 2024 | 389.90 | 389.90 | 381.80 | 383.50 | 368.35 | 719,658 |
| Mar 15, 2024 | 386.60 | 392.95 | 384.70 | 389.55 | 374.16 | 525,201 |
| Mar 14, 2024 | 391.70 | 392.60 | 387.00 | 388.10 | 372.76 | 549,567 |
| Mar 13, 2024 | 392.50 | 393.90 | 390.60 | 391.40 | 375.93 | 472,328 |
| Mar 12, 2024 | 392.60 | 395.40 | 390.70 | 393.80 | 378.24 | 442,029 |
| Mar 11, 2024 | 387.20 | 392.80 | 386.90 | 389.90 | 374.49 | 362,701 |
| Mar 08, 2024 | 392.80 | 393.65 | 387.60 | 391.10 | 375.65 | 587,665 |
| Mar 07, 2024 | 392.50 | 397.50 | 389.60 | 394.50 | 378.91 | 432,771 |
| Mar 06, 2024 | 388.80 | 394.40 | 387.75 | 394.05 | 378.48 | 707,868 |
| Mar 05, 2024 | 385.10 | 389.80 | 385.10 | 388.70 | 373.34 | 431,469 |
| Mar 04, 2024 | 386.10 | 393.80 | 383.60 | 385.20 | 369.98 | 548,903 |
| Mar 01, 2024 | 402.40 | 405.50 | 390.00 | 395.40 | 379.78 | 1,197,243 |
| Feb 29, 2024 | 385.70 | 395.60 | 385.70 | 395.20 | 379.58 | 1,235,456 |
| Feb 28, 2024 | 389.30 | 389.30 | 381.70 | 384.70 | 369.50 | 779,477 |
| Feb 27, 2024 | 390.60 | 391.90 | 387.40 | 389.50 | 374.11 | 398,945 |
| Feb 26, 2024 | 397.30 | 398.10 | 389.10 | 389.30 | 373.92 | 415,182 |
| Feb 23, 2024 | 404.80 | 405.60 | 397.85 | 397.90 | 382.18 | 349,463 |
| Feb 22, 2024 | 407.40 | 408.00 | 402.00 | 402.70 | 386.79 | 408,355 |
| Feb 21, 2024 | 402.30 | 405.60 | 401.40 | 402.90 | 386.98 | 216,829 |
| Feb 20, 2024 | 403.50 | 404.00 | 400.20 | 402.30 | 386.40 | 216,473 |
| Feb 19, 2024 | 405.10 | 406.95 | 403.00 | 404.40 | 388.42 | 163,057 |
| Feb 16, 2024 | 406.50 | 411.00 | 404.80 | 410.40 | 394.18 | 342,250 |
| Feb 15, 2024 | 403.20 | 405.60 | 399.00 | 404.40 | 388.42 | 280,326 |
| Feb 14, 2024 | 396.20 | 400.10 | 395.60 | 398.10 | 382.37 | 330,447 |
| Feb 13, 2024 | 403.00 | 404.00 | 392.40 | 394.80 | 379.20 | 373,541 |
| Feb 12, 2024 | 404.00 | 405.50 | 400.95 | 404.30 | 388.32 | 263,978 |
| Feb 09, 2024 | 401.40 | 401.70 | 396.70 | 398.30 | 382.56 | 388,634 |
| Feb 08, 2024 | 399.30 | 403.50 | 399.20 | 400.20 | 384.39 | 300,115 |
| Feb 07, 2024 | 401.90 | 404.80 | 395.60 | 397.15 | 381.46 | 300,454 |
| Feb 06, 2024 | 405.10 | 405.80 | 399.65 | 403.95 | 387.99 | 216,899 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.