OTC Markets OTCPK - Delayed Quote USD

Schroders plc (SHNWF)

4.5300

0.0000

(0.00%)

At close: May 15 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	4.5300	4.5300	4.5300	4.5300	4.5300	-
May 14, 2025	4.5300	4.5300	4.5300	4.5300	4.5300	-
May 13, 2025	4.5300	4.5300	4.5300	4.5300	4.5300	-
May 12, 2025	4.5300	4.5300	4.5300	4.5300	4.5300	-
May 9, 2025	4.5300	4.5300	4.5300	4.5300	4.5300	300
May 8, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
May 7, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
May 6, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
May 5, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
May 2, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
May 1, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 30, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 29, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 28, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 25, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 24, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 23, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 22, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 21, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 17, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 16, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 15, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 14, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 11, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 10, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	-
Apr 9, 2025	3.5000	3.5000	3.5000	3.5000	3.5000	31,200
Apr 8, 2025	4.6400	4.6400	4.6400	4.6400	4.6400	-
Apr 7, 2025	4.6400	4.6400	4.6400	4.6400	4.6400	-
Apr 4, 2025	4.6400	4.6400	4.6400	4.6400	4.6400	-
Apr 3, 2025	4.6400	4.6400	4.6400	4.6400	4.6400	-
Apr 2, 2025	4.6400	4.6400	4.6400	4.6400	4.6400	-
Apr 1, 2025	4.6400	4.6400	4.6400	4.6400	4.6400	-
Mar 31, 2025	4.6400	4.6400	4.6400	4.6400	4.6400	-
Mar 28, 2025	4.6400	4.6400	4.6400	4.6400	4.6400	-
Mar 27, 2025	4.6400	4.6400	4.6400	4.6400	4.6400	500
Mar 26, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 25, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 24, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 21, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 20, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 19, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 18, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 17, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 14, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 13, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 12, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 11, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	-
Mar 10, 2025	4.9000	4.9000	4.9000	4.9000	4.9000	1,100
Mar 7, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Mar 6, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Mar 5, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Mar 4, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Mar 3, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 28, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 27, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 26, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 25, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 24, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 21, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 20, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 19, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 18, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 14, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 13, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 12, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 11, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	-
Feb 10, 2025	4.3500	4.3500	4.3500	4.3500	4.3500	100
Feb 7, 2025	4.0900	4.0900	4.0900	4.0900	4.0900	-
Feb 6, 2025	4.0900	4.0900	4.0900	4.0900	4.0900	-
Feb 5, 2025	4.0900	4.0900	4.0900	4.0900	4.0900	-
Feb 4, 2025	4.0900	4.0900	4.0900	4.0900	4.0900	-
Feb 3, 2025	4.0900	4.0900	4.0900	4.0900	4.0900	-
Jan 31, 2025	4.0900	4.0900	4.0900	4.0900	4.0900	-
Jan 30, 2025	4.0900	4.0900	4.0900	4.0900	4.0900	-
Jan 29, 2025	4.0900	4.0900	4.0900	4.0900	4.0900	-
Jan 28, 2025	4.0900	4.0900	4.0900	4.0900	4.0900	200
Jan 27, 2025	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jan 24, 2025	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jan 23, 2025	4.0800	4.3000	4.0800	4.3000	4.3000	2,300
Jan 22, 2025	4.0100	4.0100	4.0100	4.0100	4.0100	-
Jan 21, 2025	4.0100	4.0100	4.0100	4.0100	4.0100	-
Jan 17, 2025	4.0100	4.0100	4.0100	4.0100	4.0100	-
Jan 16, 2025	4.0100	4.0100	4.0100	4.0100	4.0100	-
Jan 15, 2025	4.0100	4.0100	4.0100	4.0100	4.0100	-
Jan 14, 2025	4.0100	4.0100	4.0100	4.0100	4.0100	300
Jan 13, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 10, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 8, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 7, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 6, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	1,000
Jan 3, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Jan 2, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 31, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 30, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 27, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 26, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 24, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 23, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 20, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 19, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 18, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 17, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 16, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Dec 13, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	32,900
Dec 12, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
Dec 11, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	7,600
Dec 10, 2024	4.5900	4.5900	4.5900	4.5900	4.5900	-
Dec 9, 2024	4.5900	4.5900	4.5900	4.5900	4.5900	-
Dec 6, 2024	4.5900	4.5900	4.5900	4.5900	4.5900	-
Dec 5, 2024	4.5900	4.5900	4.5900	4.5900	4.5900	-
Dec 4, 2024	4.5900	4.5900	4.5900	4.5900	4.5900	-
Dec 3, 2024	4.5900	4.5900	4.5900	4.5900	4.5900	-
Dec 2, 2024	4.5900	4.5900	4.5900	4.5900	4.5900	1,600
Nov 29, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Nov 27, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Nov 26, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Nov 25, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	-
Nov 22, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	22,600
Nov 21, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Nov 20, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Nov 19, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Nov 18, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Nov 15, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Nov 14, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	1,000
Nov 13, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Nov 12, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Nov 11, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	1,100
Nov 8, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Nov 7, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Nov 6, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Nov 5, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Nov 4, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Nov 1, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Oct 31, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Oct 30, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Oct 29, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Oct 28, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	100
Oct 25, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 24, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 23, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 22, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 21, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 18, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 17, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 16, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	-
Oct 15, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	1,400
Oct 14, 2024	4.4600	4.4600	4.4600	4.4600	4.4600	200
Oct 11, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Oct 10, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Oct 9, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Oct 8, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Oct 7, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Oct 4, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Oct 3, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Oct 2, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Oct 1, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 30, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 27, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 26, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 25, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 24, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 23, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 20, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 19, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 18, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 17, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 16, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 13, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	4,100
Sep 12, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	-
Sep 11, 2024	4.3500	4.3500	4.3500	4.3500	4.3500	400
Sep 10, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	-
Sep 9, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	-
Sep 6, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	-
Sep 5, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	-
Sep 4, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	-
Sep 3, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	-
Aug 30, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	-
Aug 29, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	200
Aug 28, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Aug 27, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Aug 26, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Aug 23, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Aug 22, 2024	0.085 Dividend
Aug 22, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Aug 21, 2024	4.9500	4.9500	4.9500	4.9500	4.8650	-
Aug 20, 2024	4.9500	4.9500	4.9500	4.9500	4.8650	-
Aug 19, 2024	4.9500	4.9500	4.9500	4.9500	4.8650	-
Aug 16, 2024	4.9500	4.9500	4.9500	4.9500	4.8650	100
Aug 15, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Aug 14, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Aug 13, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	6,800
Aug 12, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Aug 9, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Aug 8, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Aug 7, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Aug 6, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Aug 5, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Aug 2, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Aug 1, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 31, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 30, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 29, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 26, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 25, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 24, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 23, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 22, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 19, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 18, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 17, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	-
Jul 16, 2024	5.1200	5.1200	5.1200	5.1200	5.0321	200
Jul 15, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jul 12, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jul 11, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jul 10, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	400
Jul 9, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jul 8, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	6,800
Jul 5, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jul 3, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jul 2, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jul 1, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jun 28, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jun 27, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	4,300
Jun 26, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jun 25, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jun 24, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jun 21, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	-
Jun 20, 2024	4.4500	4.4500	4.4500	4.4500	4.3736	100
Jun 18, 2024	4.7800	4.7800	4.7800	4.7800	4.6979	-
Jun 17, 2024	4.7800	4.7800	4.7800	4.7800	4.6979	200
Jun 14, 2024	4.5500	4.5500	4.5500	4.5500	4.4719	-
Jun 13, 2024	4.5500	4.5500	4.5500	4.5500	4.4719	-
Jun 12, 2024	4.5500	4.5500	4.5500	4.5500	4.4719	100
Jun 11, 2024	4.7600	4.7600	4.7600	4.7600	4.6783	2,000
Jun 10, 2024	4.7600	4.7600	4.7600	4.7600	4.6783	2,400
Jun 7, 2024	4.6400	4.7600	4.6400	4.7600	4.6783	3,900
Jun 6, 2024	4.6500	4.6500	4.6500	4.6500	4.5702	-
Jun 5, 2024	4.6500	4.6500	4.6500	4.6500	4.5702	-
Jun 4, 2024	4.6500	4.6500	4.6500	4.6500	4.5702	100
Jun 3, 2024	4.9500	4.9500	4.9500	4.9500	4.8650	-
May 31, 2024	4.9500	4.9500	4.9500	4.9500	4.8650	-
May 30, 2024	4.9500	4.9500	4.9500	4.9500	4.8650	-
May 29, 2024	4.9500	4.9500	4.9500	4.9500	4.8650	25,200
May 28, 2024	4.9500	4.9500	4.9500	4.9500	4.8650	-
May 24, 2024	4.9500	4.9500	4.9500	4.9500	4.8650	100
May 23, 2024	4.8100	4.8100	4.8100	4.8100	4.7274	200
May 22, 2024	4.7600	4.7600	4.7600	4.7600	4.6783	2,100
May 21, 2024	4.7600	4.7600	4.7600	4.7600	4.6783	-
May 20, 2024	4.7600	4.7600	4.7600	4.7600	4.6783	-
May 17, 2024	4.7600	4.7600	4.7600	4.7600	4.6783	-
May 16, 2024	4.7600	4.7600	4.7600	4.7600	4.6783	-

AJMPF Ashmore Group Plc

2.1800

0.00%

LGGNY Legal & General Group Plc

16.06

+1.07%

EMG.L Man Group Plc

173.23

+0.19%

ABDN.L Aberdeen Group Plc

166.80

+0.24%

SMT.L Scottish Mortgage Ord

999.09

+0.80%

LGEN.L Legal & General Group Plc

242.40

+0.25%

OBDC Blue Owl Capital Corporation

14.60

-0.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Schroders plc (SHNWF)

Related Tickers