Schroder ETFs Icav - Schroder Us Equity Active UCITS ETF (LON:SEUS)
London · Delayed Price · Currency is GBP · Price in GBX 827.60
+5.65 (0.69%)
At close: Sep 22, 2026
LON:SEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 824.10 | 826.40 | 824.10 | 827.60 | 827.60 | 0.69% | 1 |
| Sep 21, 2026 | 821.95 | 821.95 | 821.95 | 821.95 | 821.95 | 1.37% | - |
| Sep 18, 2026 | 818.60 | 818.60 | 814.80 | 810.85 | 810.85 | -0.10% | 2 |
| Sep 17, 2026 | 811.65 | 811.65 | 811.65 | 811.65 | 811.65 | 0.96% | - |
| Sep 16, 2026 | 803.90 | 803.90 | 803.90 | 803.90 | 803.90 | 0.71% | - |
| Sep 15, 2026 | 798.80 | 798.80 | 798.80 | 798.25 | 798.25 | -0.36% | 1 |
| Sep 14, 2026 | 798.40 | 798.40 | 795.40 | 801.15 | 801.15 | -0.64% | 4 |
| Sep 11, 2026 | 806.30 | 806.30 | 806.30 | 806.30 | 806.30 | 0.90% | - |
| Sep 10, 2026 | 799.10 | 799.10 | 799.10 | 799.10 | 799.10 | -0.19% | - |
| Sep 9, 2026 | 806.10 | 806.10 | 806.10 | 800.60 | 800.60 | -0.77% | - |
| Sep 8, 2026 | 804.70 | 807.00 | 804.70 | 806.85 | 806.85 | -0.14% | 9 |
| Sep 7, 2026 | 807.95 | 807.95 | 807.95 | 807.95 | 807.95 | -0.24% | - |
| Sep 4, 2026 | 809.90 | 809.90 | 809.90 | 809.90 | 809.90 | -0.27% | - |
| Sep 3, 2026 | 812.10 | 812.10 | 812.10 | 812.10 | 812.10 | 0.67% | - |
| Sep 2, 2026 | 806.70 | 806.70 | 806.70 | 806.70 | 806.70 | 0.57% | - |
| Sep 1, 2026 | 803.60 | 803.60 | 802.40 | 802.15 | 802.15 | -1.24% | 7 |
| Aug 28, 2026 | 807.10 | 807.10 | 807.10 | 812.20 | 812.20 | 0.90% | 1 |
| Aug 27, 2026 | 805.70 | 805.70 | 805.60 | 804.95 | 804.95 | 0.48% | 3 |
| Aug 26, 2026 | 801.10 | 801.10 | 801.10 | 801.10 | 801.10 | 0.45% | - |
| Aug 25, 2026 | 797.50 | 797.50 | 797.50 | 797.50 | 797.50 | 0.30% | - |
| Aug 24, 2026 | 793.60 | 793.60 | 792.40 | 795.15 | 795.15 | -0.43% | 6 |
| Aug 21, 2026 | 796.10 | 796.90 | 796.10 | 798.55 | 798.55 | -0.03% | 4 |
| Aug 20, 2026 | 804.30 | 804.30 | 804.30 | 798.80 | 798.80 | -0.88% | 1 |
| Aug 19, 2026 | 807.00 | 807.00 | 807.00 | 805.90 | 805.90 | -0.24% | 10 |
| Aug 18, 2026 | 814.20 | 814.20 | 808.00 | 807.80 | 807.80 | -0.96% | 32,909 |
| Aug 17, 2026 | 816.30 | 818.60 | 816.30 | 815.65 | 815.65 | - | 6 |
| Aug 14, 2026 | 820.20 | 820.20 | 820.20 | 815.65 | 815.65 | -0.45% | 9 |
| Aug 13, 2026 | 821.60 | 821.60 | 821.60 | 819.30 | 819.30 | 0.53% | - |
| Aug 12, 2026 | 811.50 | 811.50 | 811.50 | 815.00 | 815.00 | 0.06% | 13 |
| Aug 11, 2026 | 814.55 | 814.55 | 814.55 | 814.55 | 814.55 | -0.14% | - |
| Aug 10, 2026 | 820.40 | 820.40 | 816.00 | 815.70 | 815.70 | -0.17% | 1 |
| Aug 7, 2026 | 813.70 | 816.90 | 813.70 | 817.10 | 817.10 | 0.25% | 4 |
| Aug 6, 2026 | 813.30 | 818.50 | 813.30 | 815.05 | 815.05 | -0.21% | 4 |
| Aug 5, 2026 | 821.70 | 821.70 | 816.70 | 816.75 | 816.75 | 0.47% | 52 |
| Aug 4, 2026 | 807.70 | 814.60 | 803.90 | 812.95 | 812.95 | 1.46% | 9 |
| Aug 3, 2026 | 796.50 | 796.50 | 793.20 | 801.25 | 801.25 | 2.27% | 79 |
| Jul 31, 2026 | 791.20 | 792.60 | 785.50 | 783.45 | 783.45 | 0.60% | 200 |
| Jul 30, 2026 | 778.75 | 778.75 | 778.75 | 778.75 | 778.75 | -0.95% | - |
| Jul 29, 2026 | 786.25 | 786.25 | 786.25 | 786.25 | 786.25 | -0.79% | - |
| Jul 28, 2026 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | 0.23% | - |
| Jul 27, 2026 | 790.70 | 790.70 | 790.70 | 790.70 | 790.70 | -0.43% | - |
| Jul 24, 2026 | 794.10 | 794.10 | 794.10 | 794.10 | 794.10 | 0.58% | - |
| Jul 23, 2026 | 789.50 | 789.50 | 789.50 | 789.50 | 789.50 | -1.27% | - |
| Jul 22, 2026 | 796.00 | 796.00 | 796.00 | 799.65 | 799.65 | 0.29% | 150 |
| Jul 21, 2026 | 797.35 | 797.35 | 797.35 | 797.35 | 797.35 | 0.63% | - |
| Jul 20, 2026 | 792.35 | 792.35 | 792.35 | 792.35 | 792.35 | 0.28% | - |
| Jul 17, 2026 | 790.70 | 790.70 | 790.70 | 790.15 | 790.15 | -0.86% | 150 |
| Jul 16, 2026 | 792.90 | 792.90 | 792.90 | 797.00 | 797.00 | 0.03% | 150 |
| Jul 15, 2026 | 796.80 | 796.80 | 796.80 | 796.80 | 796.80 | -0.65% | - |
| Jul 14, 2026 | 802.05 | 802.05 | 802.05 | 802.05 | 802.05 | -0.02% | - |