Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/04/2016 502.00p 505.60p 497.80p 500.00p 2868575
07/04/2016 519.40p 522.60p 503.40p 504.80p 1235115
06/04/2016 516.00p 520.00p 514.20p 518.40p 1502165
05/04/2016 524.20p 525.00p 512.40p 513.20p 2047025
04/04/2016 524.00p 529.60p 522.40p 528.20p 1471850
01/04/2016 530.40p 530.60p 519.00p 524.80p 1568365
31/03/2016 539.40p 541.00p 536.60p 536.60p 1249350
30/03/2016 535.40p 543.20p 534.80p 542.00p 1293770
29/03/2016 533.40p 536.80p 527.36p 530.00p 1520670
24/03/2016 529.60p 532.40p 521.20p 531.80p 2166990
23/03/2016 544.00p 548.20p 540.40p 543.00p 2013845
22/03/2016 543.20p 545.20p 535.60p 545.20p 1746940
21/03/2016 547.20p 551.20p 541.80p 545.00p 1356325
18/03/2016 545.60p 554.80p 542.20p 550.00p 1648150
17/03/2016 543.80p 547.80p 535.80p 543.20p 1643180
16/03/2016 542.40p 545.40p 537.00p 541.40p 2674000
15/03/2016 537.60p 544.20p 535.80p 541.80p 1306550
14/03/2016 540.40p 544.00p 533.80p 540.60p 1336705
11/03/2016 549.00p 549.60p 536.00p 539.60p 2093920
10/03/2016 538.40p 552.60p 534.80p 539.80p 5573720
09/03/2016 528.40p 540.40p 524.80p 537.00p 2459610
08/03/2016 527.00p 531.40p 522.20p 527.80p 2100380
07/03/2016 525.20p 530.80p 510.20p 530.20p 3463340
04/03/2016 542.40p 543.60p 524.00p 524.80p 3220330
03/03/2016 556.20p 567.20p 540.00p 547.60p 2619985
02/03/2016 537.00p 553.40p 537.00p 543.60p 1962370
01/03/2016 520.60p 537.40p 520.00p 537.40p 1570820
29/02/2016 519.40p 523.20p 513.60p 523.20p 1577895
26/02/2016 516.20p 528.20p 516.20p 528.00p 2074625
25/02/2016 503.40p 512.20p 499.40p 511.40p 1902530
24/02/2016 498.40p 499.60p 492.60p 494.60p 2299285
23/02/2016 505.00p 506.20p 496.60p 501.00p 1632300
22/02/2016 493.00p 503.20p 491.80p 500.60p 1094205
19/02/2016 497.40p 498.80p 484.20p 492.00p 1780200
18/02/2016 499.20p 505.80p 494.60p 498.40p 1356220
17/02/2016 478.60p 499.60p 474.80p 497.60p 1285380
16/02/2016 487.20p 488.80p 476.00p 477.80p 1803510
15/02/2016 484.80p 493.20p 484.60p 484.60p 2160795
12/02/2016 473.60p 479.40p 470.80p 476.60p 2409630
11/02/2016 480.60p 481.60p 464.40p 468.40p 1817040
10/02/2016 476.00p 496.80p 473.60p 488.20p 1700190
09/02/2016 480.60p 485.40p 464.00p 473.20p 2825030
08/02/2016 513.40p 513.40p 478.80p 481.00p 2355730
05/02/2016 518.60p 522.80p 508.80p 508.80p 1569370
04/02/2016 515.40p 520.80p 507.20p 518.60p 1700235
03/02/2016 523.00p 524.20p 501.20p 508.20p 2273130
02/02/2016 537.00p 538.00p 522.00p 524.20p 1634525
01/02/2016 545.80p 547.60p 535.40p 540.00p 1263875
29/01/2016 537.80p 544.80p 533.60p 544.80p 2098330
28/01/2016 531.60p 541.40p 528.00p 530.00p 1377670
27/01/2016 532.20p 536.94p 528.80p 535.40p 1402670
26/01/2016 519.60p 532.40p 515.80p 530.00p 1740380
25/01/2016 534.80p 535.00p 526.20p 528.20p 1551620
22/01/2016 528.40p 534.80p 521.60p 532.60p 1707890
21/01/2016 507.80p 519.20p 505.00p 517.80p 3414405
20/01/2016 507.60p 509.40p 498.00p 502.20p 2729015
19/01/2016 515.20p 521.60p 512.00p 518.00p 1363465
18/01/2016 509.00p 514.60p 499.00p 504.60p 1578525
15/01/2016 516.40p 521.20p 502.40p 509.40p 2456580
14/01/2016 529.20p 529.20p 512.20p 518.60p 1688325
13/01/2016 543.60p 546.00p 535.60p 536.40p 1241760
12/01/2016 532.60p 540.40p 527.80p 536.60p 1362115
11/01/2016 534.80p 537.40p 529.40p 529.40p 1367750
08/01/2016 544.00p 553.40p 536.20p 536.20p 1181095
07/01/2016 552.40p 553.40p 537.80p 543.80p 1725340
06/01/2016 571.80p 574.20p 558.00p 563.40p 1690285
05/01/2016 580.60p 581.60p 572.00p 575.40p 1087885
04/01/2016 590.60p 591.60p 570.20p 573.00p 1475875
31/12/2015 595.20p 609.00p 595.00p 595.20p 219360
30/12/2015 603.80p 606.20p 596.80p 599.00p 840615
29/12/2015 594.00p 604.40p 591.90p 604.40p 1286630
24/12/2015 596.40p 597.80p 592.20p 592.20p 66945
23/12/2015 585.80p 594.80p 581.80p 593.60p 850810
22/12/2015 585.80p 585.80p 574.20p 581.80p 684000
21/12/2015 581.00p 591.40p 579.60p 579.60p 997555
18/12/2015 583.60p 586.40p 579.60p 582.00p 2471235
17/12/2015 578.60p 589.00p 578.00p 586.60p 1488065
16/12/2015 566.60p 571.00p 563.20p 570.00p 1171350
15/12/2015 541.40p 568.40p 540.60p 566.40p 2098255
14/12/2015 542.40p 550.14p 534.80p 535.60p 1190060
11/12/2015 558.80p 559.70p 538.80p 540.00p 958135
10/12/2015 556.80p 564.00p 555.60p 560.40p 811545
09/12/2015 565.80p 570.20p 562.00p 565.80p 941025
08/12/2015 582.00p 582.00p 564.56p 567.20p 922070
07/12/2015 581.80p 589.00p 580.00p 582.00p 946855
04/12/2015 575.80p 578.60p 570.80p 576.80p 1543365
03/12/2015 601.80p 604.60p 579.40p 579.40p 2222320
02/12/2015 606.00p 609.00p 601.00p 604.60p 978310
01/12/2015 604.40p 604.40p 599.40p 603.80p 1060800
30/11/2015 598.60p 599.20p 591.80p 599.20p 1319780
27/11/2015 592.80p 598.00p 591.60p 598.00p 549305
26/11/2015 591.80p 597.40p 591.60p 597.00p 666000
25/11/2015 582.00p 596.00p 582.00p 593.20p 1357745
24/11/2015 589.80p 590.32p 575.80p 579.60p 916660
23/11/2015 589.20p 591.40p 586.20p 590.00p 728155
20/11/2015 591.40p 594.00p 587.20p 592.80p 1377445
19/11/2015 592.20p 593.00p 584.00p 591.00p 1234735
18/11/2015 588.00p 588.80p 582.59p 586.20p 857480
17/11/2015 578.20p 591.40p 578.00p 588.40p 1144255
16/11/2015 576.00p 580.20p 571.62p 577.20p 1684450
13/11/2015 593.20p 596.00p 577.20p 578.80p 1936075
12/11/2015 597.20p 604.20p 595.20p 595.60p 1978250
11/11/2015 600.20p 603.60p 590.40p 599.60p 1710695
10/11/2015 607.40p 607.80p 596.20p 602.40p 1381460
09/11/2015 603.00p 613.40p 602.80p 603.20p 1297710
06/11/2015 600.00p 605.80p 597.20p 602.80p 1474295
05/11/2015 603.80p 610.80p 599.72p 600.20p 1414350
04/11/2015 600.00p 602.60p 596.60p 600.80p 1760685
03/11/2015 598.00p 598.00p 592.60p 596.60p 2130975
02/11/2015 592.00p 601.00p 592.00p 596.40p 951935
30/10/2015 597.80p 601.20p 592.00p 596.60p 1235265
29/10/2015 595.20p 609.00p 592.80p 596.00p 1785055
28/10/2015 590.40p 599.40p 589.20p 598.80p 1122640
27/10/2015 589.20p 592.80p 587.00p 588.00p 952080
26/10/2015 591.00p 594.20p 586.60p 590.20p 1684190
23/10/2015 573.20p 594.00p 572.80p 592.20p 1722600
22/10/2015 566.40p 571.20p 560.80p 570.40p 1199430
21/10/2015 568.00p 570.00p 560.40p 566.00p 1322905
20/10/2015 564.20p 566.40p 558.20p 566.20p 1788905
19/10/2015 564.20p 566.80p 558.66p 562.80p 858580
16/10/2015 562.00p 567.20p 562.00p 563.00p 1194765
15/10/2015 549.00p 560.80p 546.00p 560.80p 1257060
14/10/2015 549.80p 551.60p 543.40p 544.20p 1153550
13/10/2015 566.80p 566.80p 553.40p 553.60p 1494395
12/10/2015 572.40p 572.40p 564.80p 567.40p 902990
09/10/2015 577.40p 578.40p 571.20p 572.20p 1063110
08/10/2015 574.20p 577.80p 570.40p 573.60p 1024620
07/10/2015 575.00p 583.80p 575.00p 576.80p 2041505
06/10/2015 582.20p 583.20p 573.80p 573.80p 2103140
05/10/2015 563.80p 580.80p 557.85p 578.40p 1821890
02/10/2015 568.20p 571.60p 553.00p 562.00p 1929240
01/10/2015 565.00p 568.20p 555.40p 555.80p 2441760
30/09/2015 554.20p 561.00p 549.40p 561.00p 1855555
29/09/2015 546.20p 549.80p 541.80p 543.20p 2182195
28/09/2015 571.80p 572.60p 553.80p 553.80p 1296925
25/09/2015 567.00p 576.00p 560.80p 574.00p 1093930
24/09/2015 562.80p 568.20p 553.40p 555.00p 2039270
23/09/2015 557.80p 571.20p 555.60p 564.40p 1438090
22/09/2015 573.20p 575.40p 556.40p 558.00p 2095445
21/09/2015 568.20p 583.00p 568.20p 575.00p 1056045
18/09/2015 583.80p 583.80p 569.00p 572.20p 2107265
17/09/2015 585.80p 589.20p 583.20p 585.40p 1302700
16/09/2015 583.20p 589.60p 582.20p 584.80p 1312115
15/09/2015 574.40p 582.80p 568.60p 580.20p 1249475
14/09/2015 580.80p 584.80p 573.00p 575.00p 1129530
11/09/2015 580.40p 580.80p 574.60p 575.20p 1409980
10/09/2015 578.00p 581.80p 572.80p 578.00p 2177060
09/09/2015 580.40p 587.80p 579.20p 583.60p 2370710
08/09/2015 556.20p 569.60p 554.80p 566.40p 1510095
07/09/2015 558.40p 561.20p 551.60p 553.40p 1293900
04/09/2015 556.80p 557.00p 551.20p 551.40p 3243970
03/09/2015 549.40p 564.60p 547.60p 563.60p 2000505
02/09/2015 545.80p 552.20p 539.40p 543.80p 2769530
01/09/2015 559.60p 564.80p 541.40p 544.00p 3417905
28/08/2015 563.60p 567.60p 561.40p 567.60p 1968395
27/08/2015 562.40p 565.20p 557.00p 563.80p 2198705
26/08/2015 546.80p 556.00p 539.80p 548.00p 3309245
25/08/2015 532.40p 556.00p 530.40p 554.40p 3520995
24/08/2015 533.80p 537.18p 507.60p 524.80p 4445905
21/08/2015 563.40p 569.20p 549.20p 549.20p 2821885
20/08/2015 578.20p 580.80p 571.20p 571.40p 1563150
19/08/2015 592.20p 593.40p 581.80p 581.80p 1279660
18/08/2015 598.60p 603.20p 595.20p 595.20p 1174530
17/08/2015 603.20p 604.00p 594.80p 600.00p 1126215
14/08/2015 603.80p 605.80p 594.88p 597.40p 1093630
13/08/2015 598.20p 605.19p 598.20p 601.20p 1455445
12/08/2015 611.80p 620.09p 596.60p 598.40p 2267855
11/08/2015 634.40p 634.40p 614.20p 615.00p 2356845
10/08/2015 624.60p 627.80p 615.60p 625.60p 1694480
07/08/2015 635.20p 635.20p 618.00p 620.00p 2304220
06/08/2015 638.40p 642.20p 634.20p 634.20p 1036890
05/08/2015 635.80p 642.60p 635.60p 641.80p 1606210
04/08/2015 629.20p 635.80p 622.40p 635.20p 2795935
03/08/2015 629.80p 633.80p 626.20p 627.40p 1424015
31/07/2015 626.40p 633.00p 613.66p 632.60p 2058475
30/07/2015 624.40p 636.60p 617.80p 622.00p 3053820
29/07/2015 609.00p 618.80p 607.40p 618.40p 3082565
28/07/2015 610.20p 612.00p 604.40p 608.00p 2016520
27/07/2015 620.00p 621.40p 607.00p 607.20p 1824045
24/07/2015 624.00p 627.80p 620.00p 620.20p 1273920
23/07/2015 632.80p 635.40p 623.00p 626.00p 1836835
22/07/2015 633.60p 633.80p 621.00p 628.00p 2387760
21/07/2015 640.40p 642.20p 634.80p 636.80p 1477905
20/07/2015 644.40p 644.40p 638.40p 640.00p 1282830
17/07/2015 642.20p 643.20p 639.80p 641.60p 913815
16/07/2015 635.60p 643.80p 634.00p 640.00p 2046990
15/07/2015 632.20p 636.00p 628.60p 633.40p 868875
14/07/2015 635.00p 637.00p 627.80p 631.20p 1044305
13/07/2015 627.60p 636.20p 626.80p 636.00p 1592285
10/07/2015 610.00p 623.60p 607.78p 620.80p 2423180
09/07/2015 598.20p 604.20p 587.00p 600.00p 3204620
08/07/2015 599.80p 605.00p 596.40p 598.60p 1670220
07/07/2015 614.60p 618.20p 599.00p 601.00p 2610210
06/07/2015 630.00p 630.07p 603.00p 612.20p 3105310
03/07/2015 637.00p 640.60p 634.20p 634.80p 712700
02/07/2015 642.20p 643.80p 637.20p 638.80p 1380775
01/07/2015 641.00p 647.80p 637.60p 644.00p 1389160
30/06/2015 640.00p 644.20p 631.60p 635.20p 2198950
29/06/2015 644.20p 651.60p 640.60p 641.60p 2078205
26/06/2015 661.60p 664.80p 656.60p 661.60p 1072975

*Close Price adjusted for both dividends and splits