Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/06/2015 664.60p 667.60p 658.40p 665.00p 1358465
24/06/2015 664.80p 667.60p 661.60p 666.00p 1547580
23/06/2015 661.80p 668.40p 659.00p 666.00p 1421010
22/06/2015 654.00p 658.80p 651.80p 658.80p 1401280
19/06/2015 645.60p 647.20p 642.40p 646.40p 2332335
18/06/2015 635.20p 644.20p 631.00p 643.60p 2647330
17/06/2015 641.80p 645.60p 633.80p 638.00p 1621480
16/06/2015 640.80p 645.00p 634.40p 642.40p 2600700
15/06/2015 648.80p 653.20p 640.80p 640.80p 1134730
12/06/2015 656.40p 659.20p 648.80p 651.80p 1346660
11/06/2015 650.00p 661.80p 650.00p 658.80p 1226515
10/06/2015 641.40p 655.00p 640.60p 652.00p 2769560
09/06/2015 647.60p 649.40p 640.00p 644.00p 1127790
08/06/2015 654.40p 654.40p 647.60p 648.80p 806640
05/06/2015 667.20p 667.40p 650.80p 652.40p 1633385
04/06/2015 671.20p 674.80p 662.60p 668.20p 1428195
03/06/2015 672.20p 675.60p 669.00p 673.40p 1723975
02/06/2015 676.40p 676.80p 666.00p 669.40p 1489290
01/06/2015 678.20p 678.40p 671.80p 673.60p 1124150
29/05/2015 682.40p 687.80p 672.40p 674.80p 1616135
28/05/2015 679.60p 682.60p 677.00p 681.20p 981725
27/05/2015 677.40p 682.60p 676.60p 681.20p 1682935
26/05/2015 687.60p 688.20p 673.70p 674.80p 1304565
22/05/2015 681.80p 687.54p 681.20p 684.60p 898305
21/05/2015 682.60p 684.00p 679.60p 681.40p 2217230
20/05/2015 681.20p 683.80p 679.00p 683.00p 1037555
19/05/2015 678.60p 683.00p 676.60p 681.20p 2000445
18/05/2015 675.20p 681.20p 669.80p 675.60p 1230270
15/05/2015 673.00p 681.60p 669.82p 676.60p 1649000
14/05/2015 662.20p 669.60p 656.40p 669.60p 1472170
13/05/2015 662.40p 666.00p 660.00p 662.60p 1783445
12/05/2015 672.20p 673.00p 659.20p 662.00p 2326780
11/05/2015 665.40p 675.40p 663.20p 675.40p 2439235
08/05/2015 659.60p 667.00p 656.40p 664.00p 2435855
07/05/2015 640.40p 650.80p 628.80p 649.00p 3352610
06/05/2015 640.60p 651.60p 640.60p 642.20p 1705630
05/05/2015 655.00p 662.00p 641.20p 641.80p 3096925
01/05/2015 654.00p 654.60p 640.00p 648.00p 1457045
30/04/2015 648.80p 652.00p 639.88p 649.40p 2858340
29/04/2015 659.60p 662.60p 651.60p 651.80p 1392610
28/04/2015 664.00p 666.80p 651.60p 655.80p 1685475
27/04/2015 661.40p 669.20p 655.60p 667.20p 1290370
24/04/2015 660.00p 665.40p 658.00p 661.20p 1467210
23/04/2015 657.00p 663.00p 655.20p 660.40p 3160585
22/04/2015 665.80p 669.40p 651.80p 657.40p 1415605
21/04/2015 662.40p 671.00p 661.40p 665.80p 1561120
20/04/2015 652.20p 659.60p 652.20p 657.40p 1066830
17/04/2015 668.80p 670.80p 650.40p 651.80p 2038550
16/04/2015 676.20p 676.20p 662.40p 668.40p 1559150
15/04/2015 675.20p 677.80p 670.80p 672.60p 1205915
14/04/2015 675.80p 678.00p 671.40p 674.40p 1532940
13/04/2015 677.40p 682.40p 674.80p 678.00p 1181110
10/04/2015 669.20p 681.00p 667.47p 681.00p 1989960
09/04/2015 662.00p 669.60p 660.20p 669.60p 1483185
08/04/2015 657.00p 658.80p 653.00p 656.80p 1584070
07/04/2015 647.60p 656.40p 644.52p 655.60p 1825610
02/04/2015 641.60p 646.40p 639.60p 644.60p 1353825
01/04/2015 639.00p 647.80p 638.00p 641.60p 1709235
31/03/2015 643.00p 649.80p 640.00p 640.00p 3384145
30/03/2015 648.00p 648.40p 642.80p 645.00p 1425965
27/03/2015 642.80p 651.60p 638.40p 640.80p 1934845
26/03/2015 653.20p 657.80p 632.40p 641.40p 3018345
25/03/2015 670.00p 680.20p 667.20p 668.60p 2042795
24/03/2015 663.40p 673.40p 660.60p 668.00p 1719330
23/03/2015 656.40p 667.40p 652.20p 663.40p 2734810
20/03/2015 656.20p 657.00p 648.80p 657.00p 2261365
19/03/2015 647.20p 654.80p 644.00p 652.80p 2201100
18/03/2015 634.00p 647.20p 633.53p 645.60p 2359530
17/03/2015 652.60p 654.54p 635.74p 639.80p 4230735
16/03/2015 642.60p 655.60p 641.25p 653.60p 2420120
13/03/2015 637.80p 641.60p 631.20p 641.60p 2520755
12/03/2015 627.60p 641.20p 624.60p 639.00p 5472445
11/03/2015 616.00p 627.20p 611.20p 625.60p 2060940
10/03/2015 622.00p 628.00p 612.00p 612.40p 1773220
09/03/2015 627.20p 627.20p 616.00p 618.00p 2089080
06/03/2015 630.40p 633.20p 623.80p 630.20p 1848775
05/03/2015 611.00p 636.20p 611.00p 635.60p 2780770
04/03/2015 609.00p 611.60p 599.60p 606.80p 1944240
03/03/2015 615.80p 620.00p 609.00p 609.00p 1526655
02/03/2015 612.40p 618.40p 612.40p 614.00p 1588865
27/02/2015 614.40p 616.40p 611.60p 615.00p 1401315
26/02/2015 615.20p 616.00p 609.60p 615.60p 1274470
25/02/2015 613.40p 615.20p 610.40p 613.00p 1581320
24/02/2015 613.00p 614.80p 610.20p 613.40p 1139490
23/02/2015 610.00p 614.80p 609.00p 614.80p 3027730
20/02/2015 599.20p 604.40p 597.20p 604.20p 2711755
19/02/2015 597.60p 601.00p 593.80p 600.20p 1027660
18/02/2015 588.60p 600.80p 588.60p 598.00p 1775350
17/02/2015 582.60p 594.00p 582.60p 594.00p 1033525
16/02/2015 587.20p 590.60p 587.00p 590.20p 760670
13/02/2015 590.00p 590.40p 586.60p 589.20p 1373525
12/02/2015 582.80p 594.00p 582.80p 590.00p 1877480
11/02/2015 579.00p 587.80p 579.00p 585.00p 1178345
10/02/2015 583.60p 593.20p 581.80p 592.60p 1546370
09/02/2015 590.00p 590.00p 582.40p 585.00p 1822040
06/02/2015 582.00p 594.60p 581.60p 593.40p 1289725
05/02/2015 583.00p 587.40p 579.23p 583.00p 1439355
04/02/2015 590.60p 591.40p 583.00p 588.60p 1692180
03/02/2015 583.20p 593.00p 582.64p 591.80p 1473380
02/02/2015 574.00p 582.40p 573.00p 582.40p 1576290
30/01/2015 582.80p 585.00p 578.00p 579.60p 2181210
29/01/2015 581.20p 584.00p 572.60p 581.40p 1723330
28/01/2015 577.60p 584.20p 573.40p 584.20p 1552205
27/01/2015 583.60p 585.20p 571.60p 574.40p 2148550
26/01/2015 569.00p 584.40p 567.48p 583.80p 1677795
23/01/2015 570.00p 571.40p 564.40p 571.00p 1917970
22/01/2015 544.80p 567.40p 544.80p 566.40p 4363550
21/01/2015 535.60p 543.80p 535.60p 543.80p 2259410
20/01/2015 533.00p 538.40p 532.00p 535.60p 1861645
19/01/2015 525.60p 535.60p 525.60p 531.00p 986580
16/01/2015 523.00p 527.60p 517.60p 526.60p 1564340
15/01/2015 524.40p 528.40p 510.20p 527.20p 3202895
14/01/2015 528.00p 533.00p 520.60p 520.60p 2594430
13/01/2015 526.40p 579.20p 526.20p 536.00p 2365695
12/01/2015 528.60p 532.60p 523.40p 524.20p 1740560
09/01/2015 530.20p 537.20p 523.20p 526.60p 1403365
08/01/2015 525.00p 536.60p 524.00p 532.00p 2580915
07/01/2015 515.80p 519.96p 512.00p 516.80p 1468135
06/01/2015 527.20p 527.20p 512.60p 512.60p 2398885
05/01/2015 532.80p 541.40p 526.00p 526.80p 1362350
02/01/2015 540.00p 540.00p 530.20p 535.80p 1149410
31/12/2014 536.00p 542.00p 534.80p 537.20p 300675
30/12/2014 538.00p 541.20p 531.80p 532.80p 845785
29/12/2014 536.80p 543.00p 534.20p 543.00p 1273685
24/12/2014 549.00p 549.00p 538.00p 538.00p 406095
23/12/2014 544.60p 548.00p 540.40p 542.80p 1008880
22/12/2014 543.80p 547.40p 538.40p 542.60p 2230700
19/12/2014 536.00p 540.80p 531.40p 538.20p 2652845
18/12/2014 520.80p 532.00p 517.80p 531.60p 1806275
17/12/2014 512.80p 516.00p 508.80p 514.60p 1231770
16/12/2014 502.20p 517.20p 498.60p 517.20p 2659220
15/12/2014 509.60p 515.40p 501.00p 501.00p 2796160
12/12/2014 525.80p 526.40p 510.40p 510.60p 2224250
11/12/2014 532.60p 533.00p 524.40p 528.60p 1548045
10/12/2014 539.40p 541.40p 532.80p 533.20p 1695685
09/12/2014 548.40p 550.26p 538.00p 538.00p 1568610
08/12/2014 551.20p 553.00p 547.40p 548.40p 1011540
05/12/2014 549.80p 556.80p 548.80p 553.60p 1117380
04/12/2014 546.40p 547.00p 541.80p 544.00p 1792925
03/12/2014 542.60p 544.90p 541.40p 544.40p 1927790
02/12/2014 537.40p 542.40p 533.40p 541.40p 1670125
01/12/2014 535.60p 538.80p 533.20p 534.80p 1345305
28/11/2014 537.60p 541.80p 534.80p 539.00p 1359340
27/11/2014 535.00p 538.60p 531.40p 537.60p 1160800
26/11/2014 533.40p 538.00p 530.60p 536.40p 1304515
25/11/2014 522.80p 536.40p 520.20p 532.40p 3754590
24/11/2014 527.80p 527.80p 521.40p 523.00p 2463770
21/11/2014 524.80p 530.40p 524.20p 526.80p 1511720
20/11/2014 521.20p 524.00p 519.40p 524.00p 2209225
19/11/2014 526.40p 526.60p 519.80p 521.20p 1989105
18/11/2014 519.80p 526.60p 518.40p 525.60p 1950950
17/11/2014 515.00p 520.00p 513.20p 519.20p 3376635
14/11/2014 514.20p 522.60p 513.13p 518.60p 1297765
13/11/2014 511.80p 516.00p 510.40p 514.00p 1729340
12/11/2014 509.40p 510.40p 504.80p 509.20p 1183295
11/11/2014 509.60p 514.60p 508.00p 510.40p 1791565
10/11/2014 502.20p 510.40p 499.00p 510.40p 1698580
07/11/2014 509.00p 510.00p 500.40p 501.20p 2511025
06/11/2014 496.60p 499.00p 486.80p 498.20p 3715300
05/11/2014 486.60p 491.80p 485.20p 490.00p 1701295
04/11/2014 480.40p 493.20p 479.80p 483.00p 3242705
03/11/2014 480.40p 484.00p 476.20p 478.00p 1385620
31/10/2014 470.00p 482.20p 469.60p 482.20p 2968975
30/10/2014 464.80p 467.80p 459.40p 466.20p 1226200
29/10/2014 462.20p 468.60p 461.86p 464.40p 1532085
28/10/2014 458.20p 463.40p 458.20p 459.80p 1118050
27/10/2014 468.60p 469.00p 454.80p 456.40p 1525410
24/10/2014 462.00p 464.60p 459.00p 461.80p 1725530
23/10/2014 457.20p 463.20p 452.80p 461.40p 1276040
22/10/2014 456.00p 461.40p 455.00p 459.40p 1254180
21/10/2014 443.00p 455.00p 441.40p 454.80p 1882100
20/10/2014 444.40p 446.00p 439.00p 445.60p 2311325
17/10/2014 430.20p 445.60p 430.20p 445.20p 2079925
16/10/2014 432.40p 437.20p 417.20p 429.40p 3318495
15/10/2014 442.00p 443.80p 426.20p 429.20p 2431235
14/10/2014 429.40p 443.00p 429.40p 441.00p 2668775
13/10/2014 435.00p 442.60p 433.40p 434.40p 1439085
10/10/2014 442.00p 445.80p 439.60p 440.00p 2314235
09/10/2014 461.80p 463.80p 446.40p 446.80p 2026070
08/10/2014 457.00p 459.40p 452.20p 457.60p 1896880
07/10/2014 460.00p 463.60p 450.80p 459.20p 3792715
06/10/2014 474.20p 476.00p 468.60p 470.20p 1856025
03/10/2014 471.00p 474.40p 466.80p 472.40p 1194235
02/10/2014 480.60p 482.60p 466.80p 466.80p 1631995
01/10/2014 477.20p 484.40p 476.60p 480.80p 1767510
30/09/2014 481.80p 482.00p 474.60p 478.20p 1209115
29/09/2014 480.60p 484.20p 479.20p 480.60p 1586460
26/09/2014 478.80p 482.20p 475.20p 481.40p 1695370
25/09/2014 476.80p 480.60p 475.93p 478.60p 2651785
24/09/2014 472.00p 478.20p 467.20p 478.20p 1621960
23/09/2014 492.60p 492.60p 472.60p 472.60p 2466280
22/09/2014 491.40p 494.80p 490.20p 491.80p 1185375
19/09/2014 493.00p 502.60p 492.60p 493.20p 3185440
18/09/2014 486.00p 490.20p 486.00p 488.80p 1209260
17/09/2014 484.00p 488.52p 483.00p 485.60p 1064145
16/09/2014 485.80p 486.20p 478.80p 481.60p 1083975
15/09/2014 487.00p 490.00p 485.40p 486.00p 1249055
12/09/2014 485.20p 491.40p 483.00p 489.40p 1384260
11/09/2014 490.00p 490.60p 484.00p 485.40p 1296740
10/09/2014 489.00p 491.40p 484.00p 488.40p 1173785

*Close Price adjusted for both dividends and splits