Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
23/01/2017 594.20p 597.80p 588.60p 596.20p 1461915
20/01/2017 599.40p 603.40p 594.80p 597.40p 2035640
19/01/2017 602.60p 607.20p 595.60p 596.40p 1731040
18/01/2017 609.60p 614.60p 600.40p 604.00p 1053120
17/01/2017 606.60p 610.20p 605.00p 606.60p 1499530
16/01/2017 606.20p 609.00p 604.20p 607.00p 703000
13/01/2017 603.40p 610.80p 599.35p 609.40p 1179305
12/01/2017 606.80p 606.80p 598.00p 601.60p 1434055
11/01/2017 607.00p 609.80p 604.40p 607.00p 1088000
10/01/2017 606.00p 609.20p 599.80p 607.40p 2725400
09/01/2017 602.80p 607.80p 600.40p 606.40p 1033705
06/01/2017 601.60p 604.80p 598.80p 603.80p 2131685
05/01/2017 603.00p 613.80p 603.00p 604.20p 1546045
04/01/2017 608.20p 610.40p 602.00p 604.00p 1562800
03/01/2017 600.60p 610.32p 598.80p 608.20p 1110670
30/12/2016 595.20p 600.20p 592.00p 599.60p 632280
29/12/2016 593.40p 598.40p 591.40p 596.20p 698810
28/12/2016 598.60p 598.60p 587.80p 596.60p 686080
23/12/2016 593.20p 598.00p 592.20p 597.00p 351885
22/12/2016 590.00p 594.20p 590.00p 593.60p 761155
21/12/2016 595.20p 600.80p 590.80p 593.20p 1354800
20/12/2016 594.20p 599.00p 592.00p 598.40p 1339245
19/12/2016 599.40p 599.40p 590.00p 593.00p 1084010
16/12/2016 596.80p 600.20p 594.80p 597.00p 2319570
15/12/2016 588.40p 595.80p 585.20p 595.40p 2057520
14/12/2016 584.20p 589.00p 580.40p 587.20p 1258275
13/12/2016 577.00p 588.20p 575.40p 587.60p 1338395
12/12/2016 585.60p 589.20p 576.40p 578.00p 1831345
09/12/2016 586.20p 588.80p 578.20p 587.20p 1533805
08/12/2016 578.60p 592.60p 578.00p 584.60p 1579315
07/12/2016 557.20p 577.60p 557.20p 577.60p 2484400
06/12/2016 556.40p 561.00p 548.80p 560.00p 1701070
05/12/2016 557.40p 561.80p 552.20p 558.20p 915620
02/12/2016 551.80p 559.00p 542.48p 557.80p 922405
01/12/2016 550.80p 557.00p 548.00p 557.00p 1774865
30/11/2016 560.20p 561.80p 550.60p 553.00p 2191830
29/11/2016 563.80p 563.80p 553.40p 557.60p 1789380
28/11/2016 573.60p 573.60p 560.40p 563.80p 1765855
25/11/2016 571.80p 578.80p 568.20p 573.80p 1236925
24/11/2016 573.80p 573.80p 564.38p 569.00p 1321300
23/11/2016 576.20p 576.80p 565.60p 570.00p 1184300
22/11/2016 566.60p 576.20p 565.60p 572.80p 1405635
21/11/2016 577.20p 577.20p 561.60p 563.60p 1524150
18/11/2016 573.80p 575.80p 565.80p 574.40p 1180185
17/11/2016 572.00p 574.40p 568.00p 573.80p 1863340
16/11/2016 581.60p 584.40p 572.80p 573.60p 1674930
15/11/2016 578.00p 583.00p 574.20p 581.20p 1636450
14/11/2016 579.60p 583.40p 573.00p 576.80p 1342785
11/11/2016 582.40p 585.80p 566.00p 572.00p 2423180
10/11/2016 578.20p 597.20p 577.00p 580.60p 3137035
09/11/2016 550.00p 572.20p 544.80p 571.80p 1998490
08/11/2016 563.20p 570.40p 562.40p 569.20p 1769740
07/11/2016 563.20p 566.20p 556.20p 563.40p 1555195
04/11/2016 559.60p 561.60p 544.80p 554.20p 2117535
03/11/2016 552.80p 570.62p 552.80p 560.20p 1863105
02/11/2016 557.20p 558.00p 550.80p 557.20p 1488445
01/11/2016 562.20p 566.40p 558.40p 561.80p 1001635
31/10/2016 564.40p 566.80p 561.40p 563.80p 1608375
28/10/2016 565.80p 571.00p 561.80p 569.20p 1511385
27/10/2016 568.00p 570.60p 563.20p 569.00p 1057895
26/10/2016 567.40p 572.86p 562.60p 570.20p 1389635
25/10/2016 571.00p 575.40p 570.00p 571.40p 1444090
24/10/2016 565.00p 572.80p 564.40p 569.00p 1842175
21/10/2016 560.00p 564.20p 553.80p 561.20p 1307345
20/10/2016 560.40p 566.00p 559.40p 561.60p 3725020
19/10/2016 563.20p 567.00p 553.40p 561.00p 1541565
18/10/2016 556.40p 564.60p 556.00p 563.40p 1976195
17/10/2016 551.80p 555.00p 546.80p 548.60p 1613585
14/10/2016 547.00p 556.20p 547.00p 553.80p 1556265

*Close Price adjusted for both dividends and splits