Schindler Ps historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	268.60	268.60	264.62	268.60	268.60	2
2026-10-20	269.20	269.20	264.62	269.20	269.20	2
2026-10-19	268.40	268.40	264.62	268.40	268.40	2
2026-10-16	266.70	266.70	264.62	266.70	266.70	4
2026-10-15	266.50	267.20	265.10	266.60	266.60	5,124
2026-10-14	265.60	267.40	265.60	266.40	266.40	11,998
2026-10-13	264.30	265.80	264.30	264.80	264.80	3,153
2026-10-12	262.70	264.20	262.40	263.40	263.40	5,252
2026-10-09	258.90	262.60	258.90	258.90	258.90	6,129
2026-10-08	258.90	259.00	256.40	258.70	258.70	458
2026-10-07	261.80	263.04	259.60	261.60	261.60	41,883
2026-10-06	263.40	263.40	258.30	262.00	262.00	11,491
2026-10-05	261.20	261.60	259.90	260.20	260.20	2,902
2026-10-02	255.80	260.50	255.80	256.60	256.60	1,087
2026-10-01	260.60	260.60	255.80	258.90	258.90	11,908
2026-09-30	264.40	265.80	260.60	265.00	265.00	24,050
2026-09-29	264.00	266.40	264.00	264.00	264.00	556
2026-09-28	263.80	265.40	263.80	264.10	264.10	57,245
2026-09-25	260.60	263.80	259.50	259.50	259.50	1,776
2026-09-24	261.80	262.20	257.20	261.20	261.20	5,958
2026-09-23	262.90	262.90	259.00	262.90	262.90	2,249
2026-09-22	258.40	263.80	258.40	263.40	263.40	842
2026-09-21	254.50	257.30	253.40	257.30	257.30	3,696
2026-09-18	254.10	255.50	252.15	254.50	254.50	22,172
2026-09-17	254.70	256.60	254.70	254.70	254.70	5,000
2026-09-16	253.60	255.00	252.80	254.30	254.30	20,269
2026-09-15	250.70	253.80	250.40	253.00	253.00	9,665
2026-09-14	250.70	252.80	249.80	252.19	252.19	11,951
2026-09-11	251.10	252.20	250.40	250.90	250.90	10,673
2026-09-10	250.90	252.60	250.56	251.30	251.30	18,930
2026-09-09	252.00	254.80	250.60	252.60	252.60	21,395
2026-09-08	254.10	257.40	253.60	255.00	255.00	8,331
2026-09-07	252.00	256.60	251.80	254.23	254.23	13,010
2026-09-04	261.60	262.00	260.40	260.80	260.80	12,983
2026-09-03	258.10	261.40	258.10	258.70	258.70	25,104
2026-09-02	259.30	262.00	258.20	260.80	260.80	93,873
2026-09-01	262.04	262.04	259.00	261.95	261.95	35,603
2026-08-28	266.10	267.10	263.70	266.90	266.90	15,803
2026-08-27	265.40	266.80	264.80	265.20	265.20	148,131
2026-08-26	265.40	267.60	264.80	266.42	266.42	63,317
2026-08-25	263.50	265.20	263.40	264.74	264.74	12,382
2026-08-24	262.10	263.20	261.40	261.68	261.68	53,231
2026-08-21	257.40	261.20	257.40	257.60	257.60	67,645
2026-08-20	254.30	257.60	254.00	254.70	254.70	49,504
2026-08-19	254.90	255.40	253.80	253.80	253.80	78,806
2026-08-18	256.40	256.40	254.15	254.15	254.15	361,396
2026-08-17	257.60	259.20	256.74	257.35	257.35	48,071
2026-08-14	260.00	260.91	258.00	260.80	260.80	388,302
2026-08-13	261.20	262.00	259.80	260.60	260.60	60,175
2026-08-12	262.10	262.40	259.80	262.10	262.10	6,955
2026-08-11	264.00	264.60	261.80	262.38	262.38	20,751
2026-08-10	264.60	265.20	263.17	263.20	263.20	4,903
2026-08-07	263.80	267.40	263.80	264.40	264.40	5,432
2026-08-06	261.80	264.60	261.80	262.50	262.50	34,822
2026-08-05	263.00	263.00	261.00	261.60	261.60	32,731
2026-08-04	257.80	262.80	257.40	260.20	260.20	25,100
2026-08-03	256.00	259.40	255.30	259.20	259.20	13,933
2026-07-31	255.50	255.50	248.60	254.30	254.30	38,612
2026-07-30	258.10	258.60	253.36	258.30	258.30	32,991
2026-07-29	262.10	262.80	258.00	261.80	261.80	17,909

Page 1 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.0600 GBX
2025-03-27	0.0600 GBX
2024-03-21	0.0100 GBX
2023-03-30	0.0400 GBX
2022-03-24	0.0400 GBX
2021-03-25	0.0400 GBX
2020-03-23	0.0400 GBX
2019-03-28	0.0400 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.