Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/11/2017 697.40p 698.60p 693.80p 696.00p 1154625
03/11/2017 697.60p 699.60p 696.00p 699.40p 1435350
02/11/2017 691.60p 697.60p 691.20p 695.60p 902950
01/11/2017 700.00p 703.20p 693.52p 693.80p 1376225
31/10/2017 695.00p 704.20p 685.00p 698.60p 1695320
30/10/2017 693.60p 699.40p 692.00p 696.60p 1789045
27/10/2017 704.00p 707.00p 692.00p 692.80p 1623950
26/10/2017 694.60p 702.80p 693.00p 701.60p 1315325
25/10/2017 696.20p 698.40p 691.00p 692.20p 1433010
24/10/2017 695.20p 699.80p 694.20p 697.00p 2198365
23/10/2017 696.60p 698.60p 693.80p 696.80p 1273340
20/10/2017 699.00p 701.80p 696.60p 697.00p 2087070
19/10/2017 701.40p 702.00p 692.80p 694.40p 1954445
18/10/2017 696.80p 700.60p 692.50p 700.60p 931490
17/10/2017 703.20p 703.80p 694.00p 694.00p 1536355
16/10/2017 702.20p 704.00p 698.00p 702.40p 1653180
13/10/2017 700.80p 703.00p 696.60p 701.40p 1621100
12/10/2017 689.60p 700.80p 689.40p 700.80p 1456650
11/10/2017 692.00p 692.00p 685.60p 687.00p 1039275
10/10/2017 688.60p 690.40p 685.40p 689.40p 1219875
09/10/2017 690.20p 693.60p 687.40p 689.60p 1535580
06/10/2017 688.00p 694.00p 684.60p 692.60p 1759430
05/10/2017 679.80p 687.40p 678.60p 687.40p 1535870
04/10/2017 682.60p 684.60p 674.20p 678.00p 1579335
03/10/2017 678.80p 684.60p 677.60p 684.20p 1913905
02/10/2017 668.00p 678.20p 668.00p 678.20p 1844030
29/09/2017 664.80p 671.00p 663.80p 671.00p 1751490
28/09/2017 656.40p 664.00p 655.60p 664.00p 909495
27/09/2017 654.60p 657.80p 652.40p 657.00p 1018615
26/09/2017 655.80p 656.40p 651.40p 653.20p 1228405
25/09/2017 657.20p 659.40p 654.00p 658.20p 1204650
22/09/2017 651.40p 657.80p 645.60p 657.60p 1611085
21/09/2017 645.60p 657.80p 644.40p 653.20p 1836815
20/09/2017 664.40p 665.40p 661.00p 662.80p 811315
19/09/2017 660.20p 663.40p 659.60p 663.00p 1318900
18/09/2017 657.20p 659.80p 653.60p 659.80p 1158935
15/09/2017 656.00p 657.20p 647.00p 651.40p 3917200
14/09/2017 663.80p 665.00p 655.80p 658.40p 1585805
13/09/2017 661.80p 665.20p 659.00p 664.00p 1764940
12/09/2017 661.00p 666.00p 659.00p 665.00p 1488340
11/09/2017 655.40p 660.40p 655.40p 660.00p 974630
08/09/2017 650.00p 654.80p 644.40p 654.60p 1340745
07/09/2017 656.80p 657.20p 650.40p 651.60p 1402935
06/09/2017 659.00p 661.00p 654.80p 656.80p 962020
05/09/2017 670.20p 670.60p 661.60p 661.60p 834490
04/09/2017 677.80p 677.80p 668.40p 670.00p 545865
01/09/2017 674.20p 678.40p 672.80p 677.00p 877690
31/08/2017 674.60p 676.60p 670.00p 673.60p 1398775
30/08/2017 673.40p 678.40p 668.40p 671.00p 1055715
29/08/2017 668.40p 672.00p 663.20p 671.40p 1369325
25/08/2017 675.80p 681.60p 675.20p 675.20p 844090
24/08/2017 675.40p 679.40p 673.80p 677.60p 1238405
23/08/2017 678.60p 679.80p 673.80p 674.00p 1259800
22/08/2017 676.80p 681.00p 674.80p 678.40p 1393925
21/08/2017 673.60p 678.20p 671.00p 674.80p 937265
18/08/2017 675.20p 676.80p 671.00p 676.00p 1173355
17/08/2017 685.40p 686.20p 678.80p 679.40p 1193520
16/08/2017 682.80p 690.80p 682.60p 688.80p 975240
15/08/2017 683.20p 684.60p 678.40p 680.40p 1255335
14/08/2017 677.80p 682.00p 676.40p 681.00p 1329255
11/08/2017 680.00p 680.00p 670.20p 673.80p 1422205
10/08/2017 695.20p 695.40p 681.40p 681.80p 1495630
09/08/2017 695.80p 698.40p 688.00p 694.80p 1337700
08/08/2017 695.60p 704.40p 688.20p 700.60p 1779005
07/08/2017 696.40p 697.40p 693.20p 695.60p 900710
04/08/2017 692.00p 696.80p 688.20p 696.40p 1368755
03/08/2017 691.40p 694.20p 688.00p 693.20p 1351735
02/08/2017 694.00p 694.20p 689.00p 692.00p 1250250
01/08/2017 691.40p 696.00p 687.80p 692.20p 1014795
31/07/2017 685.60p 695.20p 684.60p 689.00p 2264230
28/07/2017 689.20p 692.60p 682.20p 689.40p 2041420
27/07/2017 699.80p 699.80p 676.80p 694.80p 1935515
26/07/2017 669.80p 677.20p 667.00p 676.60p 1560450
25/07/2017 667.60p 672.00p 662.80p 671.40p 1114845
24/07/2017 666.60p 669.00p 662.60p 665.80p 2217445
21/07/2017 669.40p 672.20p 665.80p 668.80p 1306720
20/07/2017 663.60p 672.20p 654.60p 670.80p 2126090
19/07/2017 668.80p 672.60p 664.80p 671.40p 1095255
18/07/2017 659.80p 668.20p 656.20p 666.00p 2357675
17/07/2017 652.20p 660.00p 650.60p 659.20p 1716755
14/07/2017 656.80p 656.80p 649.60p 651.40p 1329335
13/07/2017 644.80p 655.00p 640.60p 655.00p 1752590
12/07/2017 643.80p 646.80p 641.20p 644.00p 2128340
11/07/2017 641.40p 647.60p 639.20p 640.20p 2320695
10/07/2017 645.80p 648.20p 638.60p 645.00p 2589960
07/07/2017 630.60p 632.60p 627.60p 631.40p 992545
06/07/2017 631.80p 632.60p 626.20p 631.20p 1184475
05/07/2017 623.80p 631.60p 620.80p 631.60p 1691525
04/07/2017 623.40p 625.80p 622.40p 623.00p 806740
03/07/2017 620.80p 625.40p 618.80p 624.60p 1701880
30/06/2017 616.40p 624.60p 613.80p 620.80p 2488160
29/06/2017 621.40p 626.00p 615.80p 615.80p 2045110
28/06/2017 620.80p 623.80p 615.00p 620.20p 2264235
27/06/2017 626.80p 628.00p 618.80p 620.80p 1603380
26/06/2017 633.20p 635.00p 629.00p 629.20p 1403200
23/06/2017 626.20p 633.00p 624.40p 631.40p 2350755
22/06/2017 625.40p 630.40p 623.00p 625.60p 1726820
21/06/2017 628.60p 629.60p 617.20p 625.40p 2446970
20/06/2017 632.20p 637.00p 629.60p 630.20p 1623090
19/06/2017 627.20p 630.20p 626.40p 630.20p 1005400
16/06/2017 620.40p 626.40p 619.80p 623.60p 2834430
15/06/2017 629.40p 629.40p 615.20p 619.80p 2633135
14/06/2017 628.80p 632.80p 624.60p 624.60p 2439670
13/06/2017 627.00p 631.40p 623.40p 628.60p 1807900
12/06/2017 625.20p 629.60p 622.20p 624.80p 1533720
09/06/2017 621.00p 627.80p 618.60p 627.80p 1212490
08/06/2017 623.40p 625.40p 620.40p 620.80p 1805850
07/06/2017 618.80p 627.20p 617.60p 623.20p 1772440
06/06/2017 627.40p 627.80p 617.32p 620.00p 1715480
05/06/2017 633.00p 633.40p 626.20p 629.60p 1122620
02/06/2017 637.80p 639.00p 630.00p 631.60p 1787665
01/06/2017 636.80p 636.80p 630.60p 635.80p 1230430
31/05/2017 632.40p 635.20p 626.40p 631.40p 5452185
30/05/2017 632.40p 634.80p 627.20p 633.60p 1416270
26/05/2017 633.80p 634.60p 620.80p 633.00p 1783815
25/05/2017 632.20p 633.80p 626.60p 633.80p 1404115
24/05/2017 628.00p 629.80p 624.40p 629.80p 1298960
23/05/2017 623.60p 627.40p 621.40p 626.40p 1587805
22/05/2017 625.80p 627.20p 623.20p 624.00p 1058630
19/05/2017 627.00p 627.00p 617.00p 621.60p 2577010
18/05/2017 628.80p 628.80p 618.40p 625.00p 2076620
17/05/2017 639.80p 642.60p 626.20p 628.20p 2350380
16/05/2017 642.80p 647.80p 639.80p 641.20p 2661240
15/05/2017 645.60p 649.20p 643.80p 646.00p 2852510
12/05/2017 654.20p 656.60p 644.80p 644.80p 2645350
11/05/2017 654.20p 656.80p 652.20p 653.20p 1694525
10/05/2017 649.80p 655.40p 648.60p 655.40p 1670185
09/05/2017 647.60p 652.60p 645.40p 650.80p 1211550
08/05/2017 643.80p 648.00p 641.00p 647.60p 1419570
05/05/2017 642.00p 645.40p 638.20p 644.00p 1437530
04/05/2017 641.00p 648.00p 638.60p 648.00p 1727230
03/05/2017 642.80p 643.95p 636.80p 640.00p 1179275
02/05/2017 637.00p 644.40p 635.60p 644.40p 1610555
28/04/2017 641.80p 641.80p 636.00p 637.40p 2039050
27/04/2017 636.60p 641.00p 631.60p 641.00p 1533265
26/04/2017 630.00p 640.20p 627.60p 639.60p 2326375
25/04/2017 629.00p 634.20p 627.60p 631.00p 2108515
24/04/2017 624.80p 628.80p 621.20p 628.40p 2200550
21/04/2017 612.60p 617.60p 612.00p 613.80p 2037140
20/04/2017 610.80p 616.20p 608.60p 614.60p 1971420
19/04/2017 613.60p 616.80p 610.20p 612.40p 2445175
18/04/2017 623.00p 625.60p 611.80p 611.80p 2132385
13/04/2017 620.00p 622.40p 615.80p 622.40p 1584075
12/04/2017 630.40p 630.40p 619.00p 621.00p 2462995
11/04/2017 623.80p 630.60p 623.20p 627.20p 1502650
10/04/2017 623.60p 629.20p 622.40p 626.00p 2098530
07/04/2017 617.20p 622.80p 615.60p 622.80p 1889060
06/04/2017 611.80p 616.60p 606.40p 616.40p 1615910
05/04/2017 615.40p 619.00p 613.40p 616.60p 1198445
04/04/2017 609.80p 617.80p 601.20p 617.20p 2267780
03/04/2017 607.00p 608.80p 601.80p 607.40p 3192005
31/03/2017 605.80p 610.40p 602.40p 606.00p 2752430
30/03/2017 609.80p 616.83p 600.40p 608.00p 1518395
29/03/2017 617.00p 619.80p 613.20p 618.80p 1580135
28/03/2017 611.40p 617.20p 609.40p 616.20p 2263720
27/03/2017 613.00p 616.00p 608.20p 612.40p 1843460
24/03/2017 619.20p 622.20p 616.20p 616.80p 1682540
23/03/2017 618.60p 624.54p 618.60p 621.60p 1722265
22/03/2017 616.00p 624.40p 609.93p 620.60p 3231205
21/03/2017 632.60p 633.80p 624.80p 625.80p 1691430
20/03/2017 629.00p 631.40p 625.20p 631.20p 1132605
17/03/2017 632.20p 633.60p 622.30p 629.60p 2150710
16/03/2017 627.00p 632.20p 623.40p 631.00p 2044085
15/03/2017 625.40p 627.60p 622.80p 624.20p 1778295
14/03/2017 628.60p 628.60p 623.20p 625.40p 1607830
13/03/2017 625.20p 629.80p 624.00p 627.40p 2100375
10/03/2017 627.40p 631.00p 624.20p 625.60p 2291345
09/03/2017 628.00p 630.20p 624.60p 628.00p 1736690
08/03/2017 625.00p 631.40p 623.80p 628.20p 1440525
07/03/2017 627.00p 627.00p 619.00p 625.40p 1932920
06/03/2017 616.60p 624.80p 615.40p 623.80p 2058115
03/03/2017 609.40p 618.40p 603.60p 614.20p 2328085
02/03/2017 636.60p 636.60p 604.40p 610.00p 3732495
01/03/2017 612.00p 628.80p 610.00p 625.20p 2883150
28/02/2017 608.80p 615.40p 604.80p 614.60p 1936035
27/02/2017 606.60p 606.80p 599.40p 605.20p 1355290
24/02/2017 606.80p 609.20p 600.20p 601.60p 1197930
23/02/2017 607.00p 615.00p 607.00p 609.20p 1574965
22/02/2017 611.20p 615.60p 608.60p 609.80p 1739975
21/02/2017 616.80p 617.80p 611.69p 612.00p 1842470
20/02/2017 613.80p 617.80p 613.20p 615.60p 978835
17/02/2017 609.80p 614.00p 606.20p 613.80p 1570695
16/02/2017 612.20p 616.00p 606.80p 609.00p 1169320
15/02/2017 614.00p 618.40p 609.80p 612.40p 1583905
14/02/2017 614.60p 614.60p 608.80p 613.80p 1263155
13/02/2017 607.20p 614.40p 607.20p 613.00p 1134290
10/02/2017 608.20p 612.20p 605.20p 608.20p 2004215
09/02/2017 602.00p 607.60p 601.80p 605.60p 1525725
08/02/2017 596.20p 601.80p 596.00p 598.40p 3031415
07/02/2017 588.60p 598.00p 586.20p 597.20p 1975040
06/02/2017 590.80p 593.00p 587.20p 587.40p 1225015
03/02/2017 587.00p 592.86p 582.96p 591.60p 1548680
02/02/2017 587.40p 588.00p 577.00p 584.00p 2593765
01/02/2017 591.40p 597.00p 586.20p 588.40p 1511505
31/01/2017 581.80p 591.20p 580.60p 586.80p 2308060
30/01/2017 579.80p 582.40p 577.40p 580.20p 2285780
27/01/2017 587.80p 594.68p 582.20p 584.60p 1588190
26/01/2017 592.60p 597.80p 587.40p 589.40p 1798420
25/01/2017 599.00p 605.20p 598.20p 601.20p 1109055
24/01/2017 599.00p 604.00p 595.80p 597.80p 1453475

*Close Price adjusted for both dividends and splits