Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/02/2013 399.80p 403.20p 397.80p 399.80p 2270010
06/02/2013 394.80p 403.00p 392.20p 399.80p 3050455
05/02/2013 384.00p 390.20p 382.60p 388.60p 1190935
04/02/2013 393.80p 394.60p 381.20p 382.60p 1737490
01/02/2013 388.00p 395.60p 388.00p 394.20p 1531275
31/01/2013 387.60p 390.60p 383.80p 387.00p 1671600
30/01/2013 389.20p 389.40p 384.60p 387.60p 1017760
29/01/2013 388.00p 391.60p 384.40p 388.60p 1062955
28/01/2013 383.00p 388.40p 382.20p 388.40p 808845
25/01/2013 381.80p 386.60p 381.40p 383.20p 1502460
24/01/2013 377.60p 383.40p 375.80p 383.00p 1316045
23/01/2013 379.00p 379.60p 375.40p 376.80p 1206755
22/01/2013 383.20p 385.80p 377.40p 378.40p 1821375
21/01/2013 379.40p 380.00p 375.80p 378.60p 1052465
18/01/2013 377.20p 381.20p 375.00p 377.40p 1618405
17/01/2013 373.60p 375.40p 369.81p 375.40p 1179730
16/01/2013 373.20p 375.80p 371.80p 373.00p 1414125
15/01/2013 373.40p 376.00p 370.62p 373.40p 1290875
14/01/2013 369.80p 376.20p 367.80p 373.60p 1991565
11/01/2013 363.00p 363.84p 357.00p 363.80p 1506675
10/01/2013 352.80p 356.40p 352.40p 355.80p 860260
09/01/2013 353.00p 355.60p 352.36p 353.00p 892145
08/01/2013 355.60p 356.44p 351.80p 352.40p 1547525
07/01/2013 360.80p 360.80p 355.80p 357.20p 1641245
04/01/2013 351.60p 360.44p 351.60p 360.40p 1142885
03/01/2013 352.60p 354.80p 351.40p 352.60p 854865
02/01/2013 340.20p 352.60p 340.20p 351.80p 1017955
31/12/2012 340.60p 341.20p 335.20p 337.20p 264245
28/12/2012 342.60p 343.23p 340.00p 341.40p 555395
27/12/2012 342.00p 346.20p 340.41p 342.20p 396930
24/12/2012 341.80p 343.40p 339.00p 341.40p 121105
21/12/2012 341.20p 341.62p 337.20p 340.60p 1644025
20/12/2012 340.20p 342.80p 336.81p 342.20p 878345
19/12/2012 336.60p 340.23p 335.60p 340.20p 709560
18/12/2012 332.60p 335.20p 328.80p 335.00p 1086260
17/12/2012 331.60p 331.60p 327.00p 331.60p 895875
14/12/2012 330.00p 331.08p 328.20p 329.40p 841070
13/12/2012 330.60p 330.60p 327.20p 329.80p 1066840
12/12/2012 329.60p 332.40p 328.20p 330.60p 729780
11/12/2012 326.40p 330.00p 326.40p 328.60p 545865
10/12/2012 328.20p 329.80p 326.20p 326.80p 862515
07/12/2012 325.80p 328.60p 324.60p 328.20p 1024975
06/12/2012 326.20p 327.80p 322.40p 326.00p 884145
05/12/2012 327.20p 328.40p 325.00p 326.40p 706595
04/12/2012 323.40p 329.80p 323.40p 326.20p 951435
03/12/2012 326.00p 331.80p 323.00p 324.20p 1171290
30/11/2012 321.20p 321.20p 317.20p 319.20p 1655400
29/11/2012 319.80p 322.00p 317.60p 321.60p 1435565
28/11/2012 316.00p 317.60p 313.94p 317.60p 774235
27/11/2012 317.80p 321.00p 316.00p 317.40p 961255
26/11/2012 317.00p 318.00p 315.00p 316.20p 501920
23/11/2012 313.60p 318.20p 312.60p 317.80p 388140
22/11/2012 313.60p 316.20p 313.20p 313.80p 414320
21/11/2012 311.40p 313.60p 310.20p 312.60p 690005
20/11/2012 309.40p 311.80p 308.80p 311.60p 831535
19/11/2012 307.00p 311.80p 305.80p 311.00p 1046965
16/11/2012 309.00p 310.00p 303.60p 303.60p 3093585
15/11/2012 309.40p 311.60p 308.40p 309.20p 1661570
14/11/2012 312.60p 313.20p 308.60p 310.00p 1333825
13/11/2012 311.80p 314.40p 309.80p 313.80p 1400945
12/11/2012 312.80p 314.20p 309.40p 312.80p 1072535
09/11/2012 314.60p 314.80p 309.20p 311.00p 1503770
08/11/2012 313.80p 317.40p 312.60p 313.00p 989110
07/11/2012 317.20p 324.60p 313.00p 313.00p 1436165
06/11/2012 314.60p 316.80p 311.60p 316.60p 606775
05/11/2012 312.20p 314.40p 310.00p 313.40p 806450
02/11/2012 313.00p 316.40p 311.60p 313.80p 1390500
01/11/2012 305.20p 310.60p 304.00p 310.40p 733375
31/10/2012 305.80p 308.20p 304.40p 304.80p 1098430
30/10/2012 304.20p 306.60p 301.60p 304.00p 1916350
29/10/2012 305.60p 307.00p 301.00p 305.40p 676590
26/10/2012 307.40p 308.00p 301.60p 307.80p 866510
25/10/2012 307.00p 312.00p 306.20p 308.60p 963305
24/10/2012 307.80p 308.20p 302.40p 305.60p 1706575
23/10/2012 311.60p 312.80p 306.20p 306.40p 1408525
22/10/2012 313.00p 315.00p 310.40p 311.00p 654310
19/10/2012 314.00p 318.00p 312.40p 312.60p 1322310
18/10/2012 313.80p 317.00p 312.40p 315.60p 960305
17/10/2012 313.20p 314.60p 311.60p 312.80p 953965
16/10/2012 308.80p 315.00p 307.80p 314.00p 695105
15/10/2012 304.80p 308.20p 304.80p 306.60p 1230735
12/10/2012 308.40p 310.80p 306.20p 306.20p 1151665
11/10/2012 305.00p 310.80p 305.00p 309.60p 896770
10/10/2012 307.60p 309.40p 305.80p 305.80p 823520
09/10/2012 310.80p 313.00p 307.60p 308.20p 1141055
08/10/2012 307.20p 308.20p 305.00p 306.40p 918470
05/10/2012 307.60p 309.40p 305.00p 308.20p 1301745
04/10/2012 309.60p 309.80p 305.60p 307.20p 1264355
03/10/2012 301.60p 307.40p 297.51p 307.40p 1735005
02/10/2012 312.20p 312.20p 307.40p 308.60p 1479415
01/10/2012 302.40p 317.80p 302.40p 314.40p 1671270
28/09/2012 309.20p 311.00p 302.40p 303.60p 1580335
27/09/2012 306.80p 308.20p 304.00p 306.40p 808835
26/09/2012 308.00p 309.20p 303.60p 304.00p 728840
25/09/2012 309.80p 312.80p 305.80p 311.00p 829610
24/09/2012 310.20p 311.80p 307.80p 310.60p 1261080
21/09/2012 309.80p 313.80p 308.80p 311.80p 2311195
20/09/2012 308.60p 311.80p 307.20p 309.00p 1110430
19/09/2012 312.20p 312.80p 309.40p 311.40p 1255945
18/09/2012 313.60p 315.60p 310.20p 310.80p 3262520
17/09/2012 313.60p 317.80p 313.60p 316.60p 1594445
14/09/2012 310.40p 314.60p 308.60p 314.60p 2462415
13/09/2012 300.40p 304.40p 298.80p 303.80p 1181055
12/09/2012 297.00p 303.20p 295.00p 301.40p 1767180
11/09/2012 301.40p 301.40p 294.80p 296.40p 1514750
10/09/2012 300.60p 303.20p 298.00p 302.60p 903790
07/09/2012 293.40p 301.40p 293.40p 301.20p 1065175
06/09/2012 285.00p 292.80p 284.20p 292.80p 1186945
05/09/2012 285.60p 285.84p 282.60p 284.80p 1115595
04/09/2012 285.60p 289.20p 285.00p 285.20p 957045
03/09/2012 282.80p 286.40p 282.20p 286.40p 595710
31/08/2012 281.20p 287.00p 281.20p 284.20p 1592515
30/08/2012 281.80p 282.40p 280.20p 281.40p 786555
29/08/2012 283.80p 284.40p 281.80p 282.00p 873095
28/08/2012 286.00p 286.00p 281.80p 283.80p 1228680
24/08/2012 284.20p 284.79p 281.40p 282.80p 716740
23/08/2012 286.80p 287.20p 283.47p 283.60p 1028575
22/08/2012 288.00p 289.40p 283.00p 284.80p 716075
21/08/2012 289.40p 291.20p 285.40p 289.60p 1026855
20/08/2012 289.60p 290.20p 285.60p 287.00p 1175850
17/08/2012 285.00p 288.80p 285.00p 288.40p 744935
16/08/2012 283.60p 285.20p 281.60p 284.00p 838475
15/08/2012 282.80p 283.60p 281.20p 281.40p 818470
14/08/2012 285.40p 285.40p 281.60p 284.40p 1067810
13/08/2012 281.40p 284.60p 280.64p 283.80p 947190
10/08/2012 278.40p 282.40p 277.60p 281.40p 971975
09/08/2012 279.80p 280.20p 276.60p 278.60p 1252260
08/08/2012 275.20p 279.00p 274.80p 279.00p 1080055
07/08/2012 272.60p 277.00p 270.20p 276.60p 1238795
06/08/2012 269.20p 274.60p 268.60p 272.80p 684525
03/08/2012 265.80p 271.80p 263.20p 270.00p 1762210
02/08/2012 256.40p 270.40p 256.40p 260.40p 2067365
01/08/2012 255.60p 260.00p 255.60p 258.40p 1718005
31/07/2012 262.40p 262.80p 256.60p 256.60p 1829945
30/07/2012 258.80p 265.20p 257.20p 264.00p 1165450
27/07/2012 258.20p 258.60p 253.60p 257.40p 1763505
26/07/2012 257.00p 261.40p 253.00p 257.60p 2322230
25/07/2012 252.20p 259.20p 252.00p 257.40p 1428080
24/07/2012 257.60p 258.20p 252.60p 253.20p 1329320
23/07/2012 264.00p 269.00p 254.80p 256.00p 1838635
20/07/2012 272.20p 274.00p 266.60p 267.80p 2072455
19/07/2012 265.60p 274.63p 265.00p 274.60p 2027885
18/07/2012 271.40p 272.80p 264.60p 266.40p 2639145
17/07/2012 267.40p 269.20p 265.60p 266.80p 1521715
16/07/2012 264.60p 268.98p 264.20p 267.20p 1262020
13/07/2012 263.40p 264.21p 260.60p 262.80p 1582310
12/07/2012 263.40p 263.40p 257.20p 260.80p 1916135
11/07/2012 261.60p 266.60p 261.20p 264.80p 1628180
10/07/2012 266.00p 266.20p 261.60p 262.40p 3005410
09/07/2012 268.60p 268.80p 262.20p 263.00p 1582435
06/07/2012 270.80p 270.80p 265.60p 267.00p 1780140
05/07/2012 272.00p 274.20p 267.60p 270.00p 1921330
04/07/2012 273.80p 276.00p 272.80p 273.20p 1157410
03/07/2012 272.20p 277.60p 271.60p 276.00p 1239200
02/07/2012 267.80p 274.00p 266.60p 274.00p 1354360
29/06/2012 265.60p 268.80p 263.20p 267.20p 1651080
28/06/2012 260.80p 261.00p 254.80p 257.60p 1754890
27/06/2012 257.80p 260.00p 255.00p 260.00p 1093315
26/06/2012 261.40p 261.40p 255.20p 255.80p 1623080
25/06/2012 260.40p 262.20p 258.00p 259.20p 2436070
22/06/2012 258.60p 264.20p 257.60p 262.40p 2654185
21/06/2012 259.60p 265.40p 259.60p 262.80p 2228960
20/06/2012 256.80p 263.40p 254.60p 261.60p 2477585
19/06/2012 249.80p 257.20p 248.80p 256.00p 2837380
18/06/2012 258.20p 258.80p 248.80p 251.00p 3411160
15/06/2012 251.00p 256.60p 247.00p 253.80p 22965480
14/06/2012 246.00p 249.60p 243.80p 248.60p 4447400
13/06/2012 246.80p 248.60p 244.00p 247.40p 2254905
12/06/2012 248.80p 253.40p 243.80p 247.40p 3393785
11/06/2012 252.00p 254.80p 248.20p 249.20p 3940275
08/06/2012 246.40p 251.00p 243.20p 246.00p 3179845
07/06/2012 247.20p 256.00p 246.20p 250.80p 3398715
06/06/2012 238.00p 247.00p 236.80p 246.40p 4348130
01/06/2012 240.00p 241.20p 233.20p 236.00p 2949940
31/05/2012 239.20p 240.80p 236.60p 238.80p 2914795
30/05/2012 243.20p 246.40p 238.80p 239.20p 3020395
29/05/2012 241.40p 247.60p 240.67p 246.00p 2871665
28/05/2012 241.20p 241.40p 238.80p 239.60p 1436280
25/05/2012 238.00p 241.20p 237.20p 238.80p 2348365
24/05/2012 236.40p 240.00p 234.60p 238.40p 2651915
23/05/2012 236.60p 237.80p 232.60p 233.20p 2769705
22/05/2012 239.00p 240.20p 236.00p 240.00p 2459855
21/05/2012 232.80p 238.20p 232.80p 236.20p 2829270
18/05/2012 238.80p 243.00p 234.60p 234.80p 2520105
17/05/2012 250.60p 250.60p 240.36p 242.80p 1912000
16/05/2012 247.40p 252.52p 243.20p 250.00p 1982900
15/05/2012 258.40p 258.40p 248.20p 249.20p 2426115
14/05/2012 261.20p 262.20p 253.00p 255.80p 1878020
11/05/2012 260.20p 264.80p 259.60p 264.40p 1838780
10/05/2012 261.60p 263.60p 259.60p 262.80p 2337980
09/05/2012 266.20p 266.20p 253.00p 259.60p 4363000
08/05/2012 277.00p 278.60p 264.60p 264.80p 2857750
04/05/2012 280.40p 281.40p 276.00p 277.40p 3072060
03/05/2012 278.40p 287.60p 278.40p 282.40p 3938550
02/05/2012 286.40p 288.80p 282.80p 284.20p 3452730
01/05/2012 284.20p 288.80p 281.80p 287.40p 995405
30/04/2012 290.20p 292.80p 282.10p 283.60p 2809630
27/04/2012 280.20p 290.93p 279.40p 290.00p 1834145
26/04/2012 286.00p 288.60p 280.40p 284.00p 1815895
25/04/2012 280.20p 286.00p 279.00p 284.40p 2284320

*Close Price adjusted for both dividends and splits