Schroders (SDR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroders

Date Open High Low Close* Volume
01/10/2026 590.00p 590.00p 589.00p 589.00p 0
30/09/2026 590.00p 590.00p 589.00p 589.00p 41490920
29/09/2026 589.00p 589.50p 589.00p 589.00p 5950173
28/09/2026 588.50p 589.00p 588.50p 588.50p 5075044
25/09/2026 589.00p 589.00p 588.00p 588.50p 3226758
24/09/2026 588.50p 589.00p 588.00p 588.50p 10174240
23/09/2026 589.00p 589.00p 588.00p 588.00p 3648214
22/09/2026 589.00p 589.00p 588.00p 589.00p 2972673
21/09/2026 586.50p 587.90p 586.50p 587.50p 3489402
18/09/2026 587.50p 587.50p 586.50p 587.50p 4848969
17/09/2026 587.50p 587.50p 586.00p 587.50p 1354821
16/09/2026 586.50p 587.50p 586.00p 587.50p 1340303
15/09/2026 585.50p 586.50p 585.50p 586.50p 1100716
14/09/2026 585.00p 586.00p 585.00p 586.00p 1147175
11/09/2026 585.50p 585.50p 585.00p 585.00p 1688347
10/09/2026 585.00p 585.50p 585.00p 585.00p 568843
09/09/2026 585.00p 590.00p 585.00p 585.00p 1712718
08/09/2026 585.00p 585.50p 585.00p 585.50p 2231613
07/09/2026 585.00p 585.50p 584.50p 585.00p 1118957
04/09/2026 584.50p 585.00p 584.25p 585.00p 965844
03/09/2026 584.00p 585.00p 584.00p 585.00p 1723033
02/09/2026 583.50p 584.50p 583.50p 584.00p 5033794
01/09/2026 584.50p 584.50p 583.50p 584.00p 5679549
28/08/2026 585.00p 585.00p 583.50p 584.00p 1853316
27/08/2026 584.00p 584.50p 583.50p 584.00p 3360195
26/08/2026 584.00p 584.50p 583.50p 583.50p 2476098
25/08/2026 584.00p 584.00p 583.50p 583.50p 4761205
24/08/2026 584.00p 584.50p 583.50p 583.50p 2585787
21/08/2026 583.50p 584.00p 583.50p 584.00p 1588939
20/08/2026 584.50p 584.50p 583.00p 583.50p 1463241
19/08/2026 585.00p 585.00p 583.50p 584.00p 805365
18/08/2026 585.00p 585.00p 583.11p 583.50p 898149
14/08/2026 583.00p 584.00p 582.50p 583.00p 1683374
13/08/2026 585.00p 585.00p 582.50p 584.00p 575645
12/08/2026 582.50p 584.00p 582.00p 583.00p 762667
11/08/2026 583.50p 583.50p 582.00p 582.50p 2346490
10/08/2026 584.00p 584.82p 582.50p 582.50p 1852084
07/08/2026 584.00p 586.50p 583.00p 584.00p 1493949
06/08/2026 587.50p 588.00p 582.50p 584.50p 9408384
05/08/2026 590.00p 590.00p 589.00p 589.50p 1017026
04/08/2026 589.00p 590.00p 589.00p 589.00p 1800363
03/08/2026 591.00p 591.00p 588.50p 588.50p 1804984
31/07/2026 589.00p 589.00p 588.00p 588.50p 1911623
30/07/2026 588.00p 589.00p 588.00p 588.50p 1666953
29/07/2026 589.00p 591.00p 588.50p 588.50p 840021
28/07/2026 590.00p 590.00p 588.00p 588.50p 1491855
27/07/2026 590.00p 590.00p 588.00p 589.00p 681035
24/07/2026 588.00p 588.50p 588.00p 588.50p 440059
23/07/2026 587.50p 588.50p 587.50p 588.00p 924523
22/07/2026 588.00p 588.50p 587.50p 587.50p 611774
21/07/2026 587.50p 588.50p 587.50p 587.50p 772641
20/07/2026 589.00p 599.00p 587.00p 587.50p 468899
17/07/2026 587.50p 588.00p 587.13p 588.00p 1095844
16/07/2026 587.00p 588.00p 587.00p 588.00p 1397477
15/07/2026 587.00p 588.00p 587.00p 588.00p 688371
14/07/2026 588.00p 588.00p 587.00p 587.00p 1120517
13/07/2026 587.00p 589.00p 586.50p 588.00p 1454649
10/07/2026 587.00p 587.00p 586.00p 586.50p 1047446
09/07/2026 586.00p 587.00p 586.00p 586.50p 1175237
08/07/2026 587.50p 587.50p 586.00p 586.50p 6365656
07/07/2026 587.00p 587.50p 586.00p 586.50p 5468940
06/07/2026 587.00p 587.50p 587.00p 587.00p 2180491
03/07/2026 587.00p 587.50p 586.50p 587.00p 1027083
02/07/2026 586.50p 587.00p 586.50p 586.50p 1802744
01/07/2026 587.00p 588.00p 586.00p 586.00p 1807611
30/06/2026 585.50p 587.50p 585.50p 587.50p 1827692
29/06/2026 589.00p 589.00p 585.00p 585.50p 772818
26/06/2026 585.00p 586.00p 585.00p 585.50p 763927
25/06/2026 585.50p 586.00p 585.00p 585.00p 1145284
24/06/2026 585.50p 586.00p 585.00p 585.00p 1061282
23/06/2026 584.50p 586.50p 584.50p 586.50p 1986321
22/06/2026 584.50p 586.00p 584.50p 586.00p 920949
19/06/2026 584.50p 585.00p 583.50p 585.00p 5027716
18/06/2026 584.00p 585.00p 584.00p 584.00p 4352487
17/06/2026 584.50p 585.00p 584.00p 584.00p 838063
16/06/2026 584.00p 585.50p 584.00p 585.00p 1168894
15/06/2026 586.00p 586.00p 583.00p 583.50p 1144627
12/06/2026 584.00p 585.00p 583.00p 583.00p 1461081
11/06/2026 583.50p 584.00p 583.00p 583.50p 1039211
10/06/2026 583.50p 583.50p 582.50p 583.00p 1994783
09/06/2026 583.50p 584.00p 583.00p 583.00p 1140827
08/06/2026 584.50p 584.50p 582.00p 582.00p 1291340
05/06/2026 584.50p 584.50p 583.30p 584.50p 1552289
04/06/2026 583.00p 585.50p 582.50p 585.50p 877209
03/06/2026 582.50p 583.50p 582.50p 583.50p 986442
02/06/2026 584.00p 584.00p 582.00p 582.00p 5239368
01/06/2026 582.50p 584.00p 582.50p 583.50p 1951619
29/05/2026 582.50p 584.00p 582.00p 584.00p 7676978
28/05/2026 583.00p 583.50p 582.00p 582.00p 1630929
27/05/2026 583.50p 584.00p 582.50p 582.50p 1514460
26/05/2026 584.00p 584.00p 582.50p 583.00p 863490
22/05/2026 583.00p 583.50p 582.00p 583.50p 715766
21/05/2026 581.50p 583.00p 581.50p 582.00p 882199
20/05/2026 583.00p 583.00p 581.50p 582.00p 1200508
19/05/2026 583.00p 583.00p 581.50p 582.00p 1245424
18/05/2026 582.50p 583.00p 581.50p 582.00p 1392418
15/05/2026 581.00p 583.00p 581.00p 581.50p 1532544
14/05/2026 581.00p 583.00p 580.50p 583.00p 1658345
13/05/2026 580.50p 581.00p 580.50p 581.00p 2000976
12/05/2026 580.50p 581.00p 580.50p 580.50p 3013999
11/05/2026 581.00p 581.50p 580.50p 581.00p 1086098
08/05/2026 580.00p 581.50p 580.00p 580.50p 1858665
07/05/2026 582.00p 582.00p 580.00p 580.00p 1928635
06/05/2026 581.00p 581.50p 580.00p 581.50p 1277382
05/05/2026 580.00p 582.50p 580.00p 580.00p 3233830
01/05/2026 578.50p 581.00p 578.50p 580.00p 1161893
30/04/2026 580.00p 580.00p 579.00p 580.00p 2262548
29/04/2026 580.00p 580.00p 579.00p 579.50p 977344
28/04/2026 580.00p 580.00p 578.50p 579.50p 885101
27/04/2026 579.50p 579.50p 578.50p 579.50p 1895973
24/04/2026 578.50p 579.50p 578.50p 579.00p 1295080
23/04/2026 578.50p 579.50p 578.50p 578.50p 2072118
22/04/2026 580.00p 580.00p 578.50p 578.50p 1075731
21/04/2026 579.50p 579.50p 577.50p 579.50p 2675313
20/04/2026 579.00p 580.00p 578.00p 579.50p 2037665
17/04/2026 579.00p 579.00p 578.00p 579.00p 3242676
16/04/2026 579.00p 580.00p 578.50p 580.00p 1643287
15/04/2026 577.50p 579.00p 577.50p 579.00p 1516880
14/04/2026 578.50p 579.00p 578.00p 579.00p 1421956
13/04/2026 578.00p 578.50p 578.00p 578.50p 1738208
10/04/2026 580.00p 580.00p 578.00p 578.50p 2435872
09/04/2026 578.50p 582.00p 577.00p 582.00p 3608992
08/04/2026 579.00p 579.00p 577.00p 577.50p 5021771
07/04/2026 579.00p 579.00p 576.50p 578.00p 4037178
02/04/2026 576.50p 579.00p 575.50p 578.50p 3910357
01/04/2026 576.50p 578.00p 575.50p 577.00p 4366328
31/03/2026 573.00p 577.00p 573.00p 574.50p 3802253
30/03/2026 572.50p 575.00p 572.50p 573.50p 2904208
27/03/2026 573.50p 574.00p 572.50p 572.50p 7793161
26/03/2026 574.00p 574.67p 573.00p 573.00p 2724744
25/03/2026 574.00p 575.50p 573.50p 574.00p 3266135
24/03/2026 573.00p 575.00p 572.00p 573.50p 2569887
23/03/2026 572.50p 573.50p 572.00p 572.00p 16346552
20/03/2026 573.00p 573.50p 572.00p 572.50p 11981631
19/03/2026 572.00p 573.50p 572.00p 572.50p 4462379
18/03/2026 572.50p 573.00p 571.50p 573.00p 12492388
17/03/2026 571.50p 573.00p 571.50p 572.00p 4556178
16/03/2026 570.50p 572.50p 570.50p 572.00p 3868183
13/03/2026 570.50p 571.50p 570.50p 570.50p 5944589
12/03/2026 573.00p 573.00p 570.50p 570.50p 6822672
11/03/2026 586.00p 587.00p 586.00p 586.50p 3762905
10/03/2026 586.00p 587.00p 585.00p 586.00p 3922280
09/03/2026 585.50p 586.00p 585.00p 585.00p 4069110
06/03/2026 586.50p 586.50p 585.50p 585.50p 5345673
05/03/2026 586.00p 586.50p 585.50p 585.50p 5155083
04/03/2026 585.50p 586.00p 585.00p 585.50p 11048851
03/03/2026 586.50p 586.50p 585.00p 585.00p 7260331
02/03/2026 586.00p 586.50p 585.00p 586.50p 7001415
27/02/2026 586.50p 586.50p 585.00p 586.00p 7115079
26/02/2026 586.50p 586.50p 585.50p 586.00p 12419149
25/02/2026 587.00p 587.00p 586.00p 586.00p 6786563
24/02/2026 587.00p 587.00p 586.00p 586.00p 5888042
23/02/2026 586.50p 587.00p 586.00p 586.00p 3482464
20/02/2026 587.50p 588.00p 586.00p 586.00p 7250812
19/02/2026 585.50p 587.00p 585.00p 586.00p 5403676
18/02/2026 587.00p 587.00p 585.00p 585.50p 9801665
17/02/2026 586.00p 587.00p 585.00p 586.00p 8150509
16/02/2026 587.00p 587.00p 585.00p 585.00p 3767760
13/02/2026 588.00p 589.50p 584.00p 585.50p 20723022
12/02/2026 592.00p 599.50p 586.00p 587.50p 49505524
11/02/2026 467.00p 468.20p 451.20p 457.00p 4042569
10/02/2026 464.80p 468.20p 463.40p 467.20p 3453111
09/02/2026 460.00p 466.20p 457.20p 464.80p 3021589
06/02/2026 452.20p 459.00p 450.00p 457.00p 1894093
05/02/2026 460.60p 461.40p 450.40p 455.80p 2354628
04/02/2026 458.80p 465.60p 454.40p 461.20p 2881398
03/02/2026 455.60p 460.40p 450.20p 458.20p 6627317
02/02/2026 449.80p 455.60p 447.20p 455.60p 1896845
30/01/2026 447.80p 451.60p 444.00p 451.60p 2768035
29/01/2026 450.40p 455.80p 447.60p 448.20p 1155010
28/01/2026 451.40p 456.00p 448.60p 449.20p 1961150
27/01/2026 458.00p 460.60p 452.80p 452.80p 3456291
26/01/2026 455.60p 461.60p 455.60p 458.60p 1822326
23/01/2026 461.60p 462.00p 456.20p 456.80p 1488731
22/01/2026 462.00p 464.60p 455.20p 462.00p 2555848
21/01/2026 449.20p 456.40p 448.60p 453.00p 2495137
20/01/2026 454.20p 455.60p 446.00p 450.20p 5935760
19/01/2026 463.00p 463.00p 456.40p 456.40p 2105789
16/01/2026 456.80p 472.80p 456.00p 467.00p 4546523
15/01/2026 445.00p 458.80p 439.60p 458.40p 5017860
14/01/2026 413.40p 417.40p 408.60p 417.40p 1839297
13/01/2026 417.00p 420.00p 410.60p 413.00p 1773008
12/01/2026 416.80p 417.00p 412.20p 416.40p 1470156
09/01/2026 408.80p 418.00p 407.80p 417.80p 1064897
08/01/2026 413.40p 413.60p 407.40p 408.80p 1226482
07/01/2026 415.20p 420.00p 412.00p 413.80p 1398685
06/01/2026 419.40p 421.60p 408.60p 415.00p 1675031
05/01/2026 414.40p 419.60p 405.40p 419.40p 1888983
02/01/2026 410.60p 411.20p 405.80p 408.60p 816579
01/01/2026 410.20p 411.40p 406.20p 407.00p 433323
31/12/2025 410.20p 411.40p 406.20p 407.00p 433323
30/12/2025 407.00p 411.60p 406.20p 411.00p 829362
29/12/2025 407.20p 409.60p 404.20p 406.20p 911201
26/12/2025 401.20p 407.40p 399.80p 407.40p 599255
25/12/2025 401.20p 407.40p 399.80p 407.40p 599255
24/12/2025 401.20p 407.40p 399.80p 407.40p 599255
23/12/2025 399.80p 401.60p 398.96p 400.20p 924235
22/12/2025 397.40p 401.00p 396.00p 400.40p 1094106
19/12/2025 394.80p 398.40p 394.80p 398.40p 3202884
18/12/2025 392.40p 397.60p 391.00p 395.80p 2008460

*Close Price adjusted for both dividends and splits