Schroder ETFs ICAV - Schroder Global Equity Active UCITS ETF (LON:SAEG)
London · Delayed Price · Currency is GBP 8.92
0.00 (0.05%)
At close: Sep 23, 2026
LON:SAEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.59% | - |
| Sep 21, 2026 | 8.84 | 8.87 | 8.86 | 8.87 | 8.87 | 1.28% | 501 |
| Sep 18, 2026 | 8.82 | 8.82 | 8.75 | 8.75 | 8.75 | -0.44% | 901 |
| Sep 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.88% | - |
| Sep 16, 2026 | 8.71 | 8.72 | 8.72 | 8.72 | 8.72 | 0.86% | 809 |
| Sep 15, 2026 | 8.65 | 8.67 | 8.65 | 8.64 | 8.64 | -0.41% | 8,151 |
| Sep 14, 2026 | 8.68 | 8.68 | 8.67 | 8.68 | 8.68 | -0.71% | 17,132 |
| Sep 11, 2026 | 8.74 | 8.74 | 8.72 | 8.74 | 8.74 | 0.87% | 142,672 |
| Sep 10, 2026 | 8.71 | 8.71 | 8.67 | 8.67 | 8.67 | -0.28% | 300 |
| Sep 9, 2026 | 8.72 | 8.72 | 8.72 | 8.69 | 8.69 | -0.93% | 152 |
| Sep 8, 2026 | 8.76 | 8.79 | 8.76 | 8.77 | 8.77 | -0.16% | 8,300 |
| Sep 7, 2026 | 8.81 | 8.81 | 8.80 | 8.79 | 8.79 | -0.16% | 8,031 |
| Sep 4, 2026 | 8.81 | 8.82 | 8.81 | 8.80 | 8.80 | -0.19% | 16,300 |
| Sep 3, 2026 | 8.76 | 8.80 | 8.76 | 8.82 | 8.82 | 0.86% | 29,619 |
| Sep 2, 2026 | 8.72 | 8.72 | 8.72 | 8.74 | 8.74 | 0.45% | 150 |
| Sep 1, 2026 | 8.73 | 8.73 | 8.69 | 8.70 | 8.70 | -1.15% | 300 |
| Aug 28, 2026 | 8.77 | 8.80 | 8.77 | 8.80 | 8.80 | 0.72% | 452 |
| Aug 27, 2026 | 8.75 | 8.75 | 8.73 | 8.74 | 8.74 | 0.25% | 451 |
| Aug 26, 2026 | 8.73 | 8.73 | 8.73 | 8.72 | 8.72 | 0.37% | 8 |
| Aug 25, 2026 | 8.67 | 8.68 | 8.67 | 8.69 | 8.69 | 0.36% | 8,166 |
| Aug 24, 2026 | 8.65 | 8.65 | 8.65 | 8.66 | 8.65 | -0.31% | 460 |
| Aug 21, 2026 | 8.65 | 8.65 | 8.65 | 8.68 | 8.68 | 0.06% | 8,184 |
| Aug 20, 2026 | 8.74 | 8.74 | 8.67 | 8.68 | 8.68 | -0.75% | 942 |
| Aug 19, 2026 | 8.72 | 8.72 | 8.72 | 8.74 | 8.74 | -0.23% | 162 |
| Aug 18, 2026 | 8.82 | 8.82 | 8.78 | 8.76 | 8.76 | -1.01% | 138,250 |
| Aug 17, 2026 | 8.86 | 8.86 | 8.86 | 8.85 | 8.85 | 0.06% | 150 |
| Aug 14, 2026 | 8.87 | 8.87 | 8.87 | 8.85 | 8.85 | -0.38% | 151 |
| Aug 13, 2026 | 8.90 | 8.90 | 8.90 | 8.88 | 8.88 | 0.29% | 1 |
| Aug 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.20% | 161 |
| Aug 11, 2026 | 8.84 | 8.87 | 8.84 | 8.84 | 8.84 | 0.01% | 183 |
| Aug 10, 2026 | 8.83 | 8.85 | 8.83 | 8.84 | 8.83 | -0.23% | 7 |
| Aug 7, 2026 | 8.85 | 8.85 | 8.85 | 8.86 | 8.85 | 0.31% | 71 |
| Aug 6, 2026 | 8.86 | 8.86 | 8.86 | 8.83 | 8.83 | -0.18% | 58 |
| Aug 5, 2026 | 8.88 | 8.88 | 8.88 | 8.84 | 8.84 | 0.59% | 1 |
| Aug 4, 2026 | 8.75 | 8.77 | 8.75 | 8.79 | 8.79 | 1.26% | 300 |
| Aug 3, 2026 | 8.63 | 8.63 | 8.63 | 8.68 | 8.68 | 1.83% | 150 |
| Jul 31, 2026 | 8.56 | 8.56 | 8.56 | 8.53 | 8.53 | 0.31% | 10,686 |
| Jul 30, 2026 | 8.48 | 8.53 | 8.53 | 8.50 | 8.50 | -0.46% | 8,255 |
| Jul 29, 2026 | 8.62 | 8.62 | 8.55 | 8.54 | 8.54 | -0.33% | 177 |
| Jul 28, 2026 | 8.57 | 8.58 | 8.57 | 8.57 | 8.57 | -0.31% | 16,153 |
| Jul 27, 2026 | 8.65 | 8.67 | 8.60 | 8.60 | 8.59 | -0.27% | 60,440 |
| Jul 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.69% | - |
| Jul 23, 2026 | 8.61 | 8.61 | 8.61 | 8.56 | 8.56 | -1.14% | 150 |
| Jul 22, 2026 | 8.61 | 8.65 | 8.61 | 8.66 | 8.66 | 0.28% | 8,450 |
| Jul 21, 2026 | 8.56 | 8.60 | 8.56 | 8.63 | 8.63 | 0.82% | 179 |
| Jul 20, 2026 | 8.57 | 8.57 | 8.55 | 8.56 | 8.56 | 0.23% | 8,300 |
| Jul 17, 2026 | 8.52 | 8.52 | 8.50 | 8.54 | 8.54 | -0.77% | 452 |
| Jul 16, 2026 | 8.59 | 8.59 | 8.58 | 8.61 | 8.61 | -0.12% | 200,719 |
| Jul 15, 2026 | 8.67 | 8.67 | 8.65 | 8.62 | 8.62 | -0.58% | 796 |
| Jul 14, 2026 | 8.62 | 8.67 | 8.62 | 8.67 | 8.67 | 0.14% | 8,300 |