Schindler Ps historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 307.50 | 312.00 | 307.50 | 310.70 | 310.63 | 16,907 |
| 2026-02-03 | 307.50 | 308.20 | 304.40 | 306.34 | 306.27 | 7,469 |
| 2026-02-02 | 299.80 | 304.26 | 299.80 | 304.26 | 304.19 | 21,421 |
| 2026-01-30 | 297.03 | 300.60 | 297.03 | 298.20 | 298.13 | 28,812 |
| 2026-01-29 | 299.30 | 301.80 | 298.60 | 298.96 | 298.89 | 13,045 |
| 2026-01-28 | 302.70 | 303.20 | 295.35 | 298.82 | 298.75 | 14,845 |
| 2026-01-27 | 304.60 | 306.40 | 303.74 | 303.75 | 303.68 | 6,088 |
| 2026-01-26 | 307.40 | 307.40 | 302.50 | 303.55 | 303.48 | 7,354 |
| 2026-01-23 | 303.40 | 303.40 | 301.60 | 302.59 | 302.52 | 8,605 |
| 2026-01-22 | 303.50 | 306.00 | 302.60 | 304.17 | 304.10 | 7,301 |
| 2026-01-21 | 300.20 | 303.10 | 300.20 | 302.20 | 302.13 | 17,146 |
| 2026-01-20 | 305.20 | 305.20 | 301.10 | 303.15 | 303.09 | 48,347 |
| 2026-01-19 | 308.40 | 309.70 | 305.60 | 306.51 | 306.44 | 24,952 |
| 2026-01-16 | 308.50 | 310.40 | 308.50 | 309.97 | 309.89 | 17,178 |
| 2026-01-15 | 307.50 | 308.90 | 306.00 | 307.90 | 307.83 | 112,390 |
| 2026-01-14 | 303.30 | 306.70 | 303.20 | 305.69 | 305.62 | 69,589 |
| 2026-01-13 | 305.00 | 305.03 | 299.60 | 302.85 | 302.78 | 17,974 |
| 2026-01-12 | 304.60 | 307.30 | 304.60 | 306.95 | 306.88 | 9,267 |
| 2026-01-09 | 306.90 | 307.00 | 304.00 | 305.98 | 305.91 | 12,575 |
| 2026-01-08 | 306.90 | 307.80 | 304.50 | 304.50 | 304.43 | 14,819 |
| 2026-01-07 | 306.50 | 307.20 | 303.00 | 305.80 | 305.73 | 10,762 |
| 2026-01-06 | 306.10 | 306.80 | 303.00 | 304.00 | 303.93 | 113,137 |
| 2026-01-05 | 298.70 | 302.40 | 297.20 | 298.34 | 298.27 | 14,257 |
| 2025-12-30 | 297.40 | 299.40 | 297.20 | 299.07 | 299.01 | 7,743 |
| 2025-12-29 | 297.60 | 298.20 | 296.40 | 296.52 | 296.45 | 4,125 |
| 2025-12-23 | 296.60 | 298.40 | 296.60 | 298.26 | 298.19 | 44,194 |
| 2025-12-22 | 296.20 | 297.20 | 295.15 | 295.60 | 295.53 | 11,461 |
| 2025-12-19 | 296.00 | 297.40 | 295.40 | 296.65 | 296.58 | 25,306 |
| 2025-12-18 | 293.00 | 295.80 | 287.20 | 295.76 | 295.69 | 34,866 |
| 2025-12-17 | 292.80 | 294.20 | 292.80 | 292.96 | 292.89 | 46,350 |
| 2025-12-16 | 295.70 | 295.80 | 293.00 | 293.76 | 293.69 | 7,877 |
| 2025-12-15 | 292.20 | 295.90 | 292.20 | 295.16 | 295.09 | 13,345 |
| 2025-12-12 | 286.30 | 295.20 | 286.20 | 290.92 | 290.86 | 55,122 |
| 2025-12-11 | 286.90 | 286.90 | 285.22 | 286.20 | 286.13 | 7,406 |
| 2025-12-10 | 285.80 | 287.20 | 283.80 | 286.80 | 286.73 | 50,549 |
| 2025-12-09 | 289.40 | 289.40 | 287.00 | 287.26 | 287.19 | 20,759 |
| 2025-12-08 | 289.00 | 291.10 | 288.10 | 289.81 | 289.74 | 4,091 |
| 2025-12-05 | 288.00 | 289.20 | 285.20 | 288.09 | 288.03 | 11,405 |
| 2025-12-04 | 288.00 | 288.90 | 287.50 | 288.33 | 288.26 | 12,386 |
| 2025-12-03 | 290.20 | 290.20 | 287.60 | 288.20 | 288.13 | 2,036 |
| 2025-12-02 | 289.20 | 290.40 | 288.80 | 290.16 | 290.09 | 2,787 |
| 2025-12-01 | 287.00 | 289.40 | 287.00 | 288.53 | 288.47 | 18,202 |
| 2025-11-28 | 286.10 | 287.05 | 285.90 | 287.05 | 286.98 | 20,692 |
| 2025-11-27 | 285.40 | 286.70 | 284.40 | 286.33 | 286.27 | 3,131 |
| 2025-11-26 | 285.80 | 287.20 | 285.20 | 286.23 | 286.16 | 19,531 |
| 2025-11-25 | 283.40 | 286.60 | 283.40 | 285.40 | 285.33 | 22,840 |
| 2025-11-24 | 283.50 | 284.40 | 283.19 | 284.26 | 284.19 | 41,393 |
| 2025-11-21 | 280.40 | 283.60 | 279.80 | 282.80 | 282.74 | 7,232 |
| 2025-11-20 | 280.80 | 281.20 | 279.80 | 280.40 | 280.34 | 2,897 |
| 2025-11-19 | 280.80 | 280.90 | 276.00 | 280.25 | 280.18 | 36,957 |
| 2025-11-18 | 281.40 | 281.40 | 279.20 | 279.60 | 279.54 | 10,325 |
| 2025-11-17 | 283.70 | 288.80 | 282.00 | 282.46 | 282.40 | 2,752 |
| 2025-11-14 | 284.60 | 285.10 | 282.40 | 283.43 | 283.36 | 22,475 |
| 2025-11-13 | 286.30 | 286.40 | 284.20 | 285.19 | 285.13 | 9,289 |
| 2025-11-12 | 284.80 | 286.90 | 284.30 | 286.20 | 286.13 | 23,732 |
| 2025-11-11 | 284.00 | 285.80 | 282.80 | 285.20 | 285.13 | 10,413 |
| 2025-11-10 | 283.70 | 283.80 | 282.80 | 283.00 | 282.93 | 2,983 |
| 2025-11-07 | 284.20 | 285.00 | 282.41 | 284.15 | 284.09 | 63,518 |
| 2025-11-06 | 284.80 | 285.10 | 282.40 | 284.66 | 284.59 | 12,291 |
| 2025-11-05 | 283.10 | 285.10 | 282.00 | 284.20 | 284.13 | 10,769 |
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.