Schroders PLC SDR
LSE · Birleşik Krallık · Finans
GBp 589,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 589,00 | %0,00 | GBp 588,94 | GBp 588,94 | GBp 588,94 | 124,44K |
| 2026-09-30 | GBp 589,00 | %0,00 | GBp 590,00 | GBp 590,00 | GBp 589,00 | 56,04M |
| 2026-09-29 | GBp 589,00 | +%0,08 | GBp 589,00 | GBp 589,50 | GBp 589,00 | 13,77M |
| 2026-09-28 | GBp 588,50 | %0,00 | GBp 588,50 | GBp 589,00 | GBp 588,50 |
| 13,14M |
| 2026-09-25 | GBp 588,50 | %0,00 | GBp 589,00 | GBp 589,00 | GBp 588,00 | 8,53M |
| 2026-09-24 | GBp 588,50 | +%0,09 | GBp 588,50 | GBp 589,00 | GBp 588,00 | 38,73M |
| 2026-09-23 | GBp 588,00 | -%0,17 | GBp 589,00 | GBp 589,00 | GBp 588,00 | 4,81M |
| 2026-09-22 | GBp 589,00 | +%0,26 | GBp 589,00 | GBp 589,00 | GBp 588,00 | 2,97M |
| 2026-09-21 | GBp 587,50 | %0,00 | GBp 586,50 | GBp 587,90 | GBp 586,50 | 3,49M |
| 2026-09-18 | GBp 587,50 | %0,00 | GBp 587,50 | GBp 587,56 | GBp 586,50 | 5,11M |
| 2026-09-17 | GBp 587,50 | %0,00 | GBp 587,50 | GBp 587,50 | GBp 586,00 | 1,38M |
| 2026-09-16 | GBp 587,50 | +%0,17 | GBp 586,50 | GBp 587,50 | GBp 586,00 | 1,35M |
| 2026-09-15 | GBp 586,50 | +%0,09 | GBp 585,50 | GBp 586,50 | GBp 585,50 | 1,24M |
| 2026-09-14 | GBp 586,00 | +%0,17 | GBp 585,00 | GBp 586,00 | GBp 585,00 | 1,33M |
| 2026-09-11 | GBp 585,00 | %0,00 | GBp 585,50 | GBp 585,50 | GBp 585,00 | 2,12M |
| 2026-09-10 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 585,50 | GBp 585,00 | 579,72K |
| 2026-09-09 | GBp 585,00 | -%0,09 | GBp 585,00 | GBp 590,00 | GBp 585,00 | 5,81M |
| 2026-09-08 | GBp 585,50 | +%0,09 | GBp 585,00 | GBp 585,50 | GBp 585,00 | 3,92M |
| 2026-09-07 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 585,50 | GBp 584,50 | 1,12M |
| 2026-09-04 | GBp 585,00 | %0,00 | GBp 584,50 | GBp 585,00 | GBp 584,25 | 966,73K |
| 2026-09-03 | GBp 585,00 | +%0,17 | GBp 584,00 | GBp 585,00 | GBp 584,00 | 1,73M |
| 2026-09-02 | GBp 584,00 | %0,00 | GBp 583,50 | GBp 584,50 | GBp 583,50 | 5,61M |
| 2026-09-01 | GBp 584,00 | %0,00 | GBp 584,50 | GBp 584,50 | GBp 583,50 | 5,74M |
| 2026-08-28 | GBp 584,00 | %0,00 | GBp 585,00 | GBp 585,00 | GBp 583,50 | 1,85M |
| 2026-08-27 | GBp 584,00 | +%0,09 | GBp 584,00 | GBp 584,50 | GBp 583,50 | 3,38M |
| 2026-08-26 | GBp 583,50 | %0,00 | GBp 584,00 | GBp 584,50 | GBp 583,50 | 2,59M |
| 2026-08-25 | GBp 583,50 | %0,00 | GBp 584,00 | GBp 584,00 | GBp 583,50 | 4,79M |
| 2026-08-24 | GBp 583,50 | -%0,09 | GBp 584,00 | GBp 584,50 | GBp 583,50 | 2,85M |
| 2026-08-21 | GBp 584,00 | +%0,09 | GBp 583,50 | GBp 584,00 | GBp 583,50 | 2,06M |
| 2026-08-20 | GBp 583,50 | -%0,09 | GBp 584,50 | GBp 584,50 | GBp 583,00 | 1,58M |
| 2026-08-19 | GBp 584,00 | +%0,09 | GBp 585,00 | GBp 585,00 | GBp 583,50 | 856,26K |
| 2026-08-18 | GBp 583,50 | %0,00 | GBp 585,00 | GBp 585,00 | GBp 583,11 | 1,16M |
| 2026-08-17 | GBp 583,50 | +%0,09 | GBp 583,50 | GBp 584,00 | GBp 582,50 | 2,31M |
| 2026-08-14 | GBp 583,00 | -%0,17 | GBp 583,00 | GBp 584,00 | GBp 582,50 | 1,69M |
| 2026-08-13 | GBp 584,00 | +%0,17 | GBp 585,00 | GBp 585,00 | GBp 582,50 | 585,21K |
| 2026-08-12 | GBp 583,00 | +%0,09 | GBp 582,50 | GBp 584,00 | GBp 582,00 | 887,20K |
| 2026-08-11 | GBp 582,50 | %0,00 | GBp 583,50 | GBp 583,50 | GBp 582,00 | 4,51M |
| 2026-08-10 | GBp 582,50 | -%0,26 | GBp 584,00 | GBp 584,83 | GBp 582,50 | 1,87M |
| 2026-08-07 | GBp 584,00 | -%0,09 | GBp 584,00 | GBp 586,50 | GBp 583,00 | 8,76M |
| 2026-08-06 | GBp 584,50 | -%0,85 | GBp 587,50 | GBp 588,00 | GBp 582,50 | 9,45M |
| 2026-08-05 | GBp 589,50 | +%0,08 | GBp 590,00 | GBp 590,00 | GBp 589,00 | 2,75M |
| 2026-08-04 | GBp 589,00 | +%0,08 | GBp 589,00 | GBp 590,00 | GBp 589,00 | 2,23M |
| 2026-08-03 | GBp 588,50 | %0,00 | GBp 591,00 | GBp 591,00 | GBp 588,50 | 1,84M |
| 2026-07-31 | GBp 588,50 | %0,00 | GBp 589,00 | GBp 589,00 | GBp 588,00 | 9,31M |
| 2026-07-30 | GBp 588,50 | %0,00 | GBp 588,00 | GBp 589,00 | GBp 588,00 | 2,28M |
| 2026-07-29 | GBp 588,50 | %0,00 | GBp 589,00 | GBp 591,00 | GBp 588,50 | 845,89K |
| 2026-07-28 | GBp 588,50 | -%0,08 | GBp 590,00 | GBp 590,00 | GBp 588,00 | 2,90M |
| 2026-07-27 | GBp 589,00 | +%0,08 | GBp 590,00 | GBp 590,00 | GBp 588,00 | 1,79M |
| 2026-07-24 | GBp 588,50 | +%0,09 | GBp 588,00 | GBp 588,50 | GBp 588,00 | 441,44K |
| 2026-07-23 | GBp 588,00 | +%0,09 | GBp 587,50 | GBp 588,50 | GBp 578,50 | 3,48M |
| 2026-07-22 | GBp 587,50 | %0,00 | GBp 588,00 | GBp 588,50 | GBp 587,50 | 629,14K |
| 2026-07-21 | GBp 587,50 | %0,00 | GBp 587,50 | GBp 588,50 | GBp 587,50 | 1,91M |
| 2026-07-20 | GBp 587,50 | -%0,09 | GBp 589,00 | GBp 599,00 | GBp 587,00 | 594,39K |
| 2026-07-17 | GBp 588,00 | %0,00 | GBp 587,50 | GBp 588,00 | GBp 587,13 | 1,11M |
| 2026-07-16 | GBp 588,00 | %0,00 | GBp 587,00 | GBp 588,00 | GBp 587,00 | 1,48M |
| 2026-07-15 | GBp 588,00 | +%0,17 | GBp 587,00 | GBp 588,00 | GBp 587,00 | 723,06K |
| 2026-07-14 | GBp 587,00 | -%0,17 | GBp 588,00 | GBp 588,00 | GBp 587,00 | 1,12M |
| 2026-07-13 | GBp 588,00 | +%0,26 | GBp 587,00 | GBp 589,00 | GBp 586,50 | 1,76M |
| 2026-07-10 | GBp 586,50 | %0,00 | GBp 587,00 | GBp 587,00 | GBp 586,00 | 4,09M |
| 2026-07-09 | GBp 586,50 | %0,00 | GBp 586,00 | GBp 587,00 | GBp 586,00 | 1,33M |
| 2026-07-08 | GBp 586,50 | %0,00 | GBp 587,50 | GBp 587,50 | GBp 586,00 | 6,50M |
| 2026-07-07 | GBp 586,50 | -%0,09 | GBp 587,00 | GBp 587,50 | GBp 586,00 | 7,98M |
| 2026-07-06 | GBp 587,00 | %0,00 | GBp 587,00 | GBp 587,50 | GBp 587,00 | 5,44M |
| 2026-07-03 | GBp 587,00 | +%0,09 | GBp 587,00 | GBp 587,50 | GBp 586,50 | 1,12M |
| 2026-07-02 | GBp 586,50 | +%0,09 | GBp 586,50 | GBp 587,00 | GBp 586,50 | 1,81M |
| 2026-07-01 | GBp 586,00 | -%0,26 | GBp 587,00 | GBp 588,00 | GBp 586,00 | 4,17M |
| 2026-06-30 | GBp 587,50 | +%0,34 | GBp 585,50 | GBp 587,50 | GBp 585,50 | 2,36M |
| 2026-06-29 | GBp 585,50 | %0,00 | GBp 589,00 | GBp 589,00 | GBp 585,00 | 791,57K |
| 2026-06-26 | GBp 585,50 | +%0,09 | GBp 585,00 | GBp 586,00 | GBp 585,00 | 800,17K |
| 2026-06-25 | GBp 585,00 | %0,00 | GBp 585,50 | GBp 586,00 | GBp 585,00 | 1,64M |
| 2026-06-24 | GBp 585,00 | -%0,26 | GBp 585,50 | GBp 586,00 | GBp 585,00 | 2,20M |
| 2026-06-23 | GBp 586,50 | +%0,09 | GBp 584,50 | GBp 586,53 | GBp 584,50 | 2,29M |
| 2026-06-22 | GBp 586,00 | +%0,17 | GBp 584,50 | GBp 586,00 | GBp 584,50 | 5,92M |
| 2026-06-19 | GBp 585,00 | +%0,17 | GBp 584,50 | GBp 585,00 | GBp 583,50 | 8,91M |
| 2026-06-18 | GBp 584,00 | %0,00 | GBp 584,00 | GBp 585,00 | GBp 584,00 | 6,18M |
| 2026-06-17 | GBp 584,00 | -%0,17 | GBp 584,50 | GBp 585,00 | GBp 584,00 | 870,25K |
| 2026-06-16 | GBp 585,00 | +%0,26 | GBp 584,00 | GBp 585,50 | GBp 584,00 | 1,19M |
| 2026-06-15 | GBp 583,50 | +%0,09 | GBp 586,00 | GBp 586,00 | GBp 583,00 | 1,22M |
| 2026-06-12 | GBp 583,00 | -%0,09 | GBp 584,00 | GBp 585,00 | GBp 583,00 | 1,49M |
| 2026-06-11 | GBp 583,50 | +%0,09 | GBp 583,50 | GBp 584,00 | GBp 583,00 | 1,06M |
| 2026-06-10 | GBp 583,00 | %0,00 | GBp 583,50 | GBp 583,50 | GBp 582,50 | 2,33M |
| 2026-06-09 | GBp 583,00 | +%0,17 | GBp 583,50 | GBp 584,00 | GBp 583,00 | 1,21M |
| 2026-06-08 | GBp 582,00 | -%0,43 | GBp 584,50 | GBp 584,50 | GBp 582,00 | 1,32M |
| 2026-06-05 | GBp 584,50 | -%0,17 | GBp 584,50 | GBp 584,54 | GBp 583,30 | 1,61M |
| 2026-06-04 | GBp 585,50 | +%0,34 | GBp 583,00 | GBp 585,50 | GBp 582,50 | 887,30K |
| 2026-06-03 | GBp 583,50 | +%0,26 | GBp 582,50 | GBp 583,50 | GBp 582,50 | 2,74M |
| 2026-06-02 | GBp 582,00 | -%0,26 | GBp 584,00 | GBp 584,00 | GBp 582,00 | 6,28M |
| 2026-06-01 | GBp 583,50 | -%0,09 | GBp 582,50 | GBp 584,00 | GBp 582,50 | 2,14M |
| 2026-05-29 | GBp 584,00 | +%0,34 | GBp 582,50 | GBp 584,00 | GBp 582,00 | 10,21M |
| 2026-05-28 | GBp 582,00 | -%0,09 | GBp 583,00 | GBp 583,50 | GBp 582,00 | 1,64M |