Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/07/2007 256.20p 257.60p 251.00p 253.00p 8349295
24/07/2007 257.80p 258.80p 253.80p 256.20p 10146825
23/07/2007 255.80p 257.20p 253.40p 257.20p 4138215
20/07/2007 258.40p 261.40p 256.60p 257.20p 7398810
19/07/2007 253.00p 257.40p 251.20p 257.20p 6310220
18/07/2007 254.60p 257.00p 245.40p 250.40p 12524180
17/07/2007 265.00p 265.00p 254.60p 256.00p 8553855
16/07/2007 265.40p 267.20p 264.20p 265.60p 6491030
13/07/2007 265.80p 266.60p 263.20p 264.20p 6404865
12/07/2007 257.00p 262.60p 256.20p 262.00p 6401295
11/07/2007 260.00p 262.60p 255.20p 257.40p 4951650
10/07/2007 268.60p 270.00p 260.60p 261.60p 3706625
09/07/2007 269.40p 273.20p 265.00p 267.00p 3524020
06/07/2007 265.80p 268.80p 263.00p 268.80p 2736325
05/07/2007 269.00p 270.40p 261.80p 266.60p 6514265
04/07/2007 264.80p 266.60p 261.20p 266.00p 2738505
03/07/2007 256.00p 263.80p 254.80p 263.00p 5031215
02/07/2007 254.00p 258.20p 250.60p 256.00p 6252895
29/06/2007 255.20p 257.00p 250.80p 256.20p 6826865
28/06/2007 257.20p 258.20p 253.20p 256.40p 4216605
27/06/2007 258.60p 264.60p 250.00p 254.20p 5742020
26/06/2007 262.80p 265.80p 258.80p 259.00p 6189645
25/06/2007 265.60p 266.60p 260.60p 265.20p 7777245
22/06/2007 269.80p 269.80p 265.00p 266.00p 7902330
21/06/2007 272.20p 273.00p 265.40p 270.40p 5581480
20/06/2007 271.20p 275.20p 270.80p 273.20p 5703260
19/06/2007 272.00p 274.20p 269.60p 270.80p 3456660
18/06/2007 272.60p 277.60p 270.40p 272.20p 3114560
15/06/2007 273.80p 275.80p 270.80p 274.20p 6741380
14/06/2007 268.80p 273.80p 264.00p 271.40p 4936800
13/06/2007 265.60p 266.80p 260.00p 264.00p 6682495
12/06/2007 268.20p 270.20p 263.00p 264.80p 3457165
11/06/2007 262.20p 269.00p 261.80p 268.00p 4327060
08/06/2007 264.40p 265.80p 258.40p 261.80p 11127190
07/06/2007 271.60p 273.80p 264.80p 267.00p 6926395
06/06/2007 276.80p 277.00p 270.00p 270.40p 6935295
05/06/2007 278.00p 278.00p 272.80p 275.60p 3131660
04/06/2007 276.20p 282.20p 276.20p 276.80p 4038270
01/06/2007 275.20p 281.40p 275.20p 279.00p 2937720
31/05/2007 278.60p 280.40p 275.80p 276.80p 5902045
30/05/2007 276.20p 276.40p 270.40p 275.20p 4669760
29/05/2007 278.00p 278.40p 272.00p 276.80p 4215440
25/05/2007 274.60p 278.20p 274.20p 275.60p 3558575
24/05/2007 274.20p 282.00p 270.60p 278.00p 7899280
23/05/2007 274.80p 276.20p 271.60p 274.00p 7045645
22/05/2007 278.80p 278.80p 274.00p 274.80p 7584425
21/05/2007 276.00p 279.00p 274.00p 277.20p 4492705
18/05/2007 277.00p 278.80p 275.80p 277.80p 3554910
17/05/2007 276.40p 278.20p 273.00p 276.60p 7294080
16/05/2007 272.00p 276.40p 269.60p 273.00p 5285550
15/05/2007 270.20p 276.20p 270.20p 274.20p 7012800
14/05/2007 275.20p 275.20p 269.00p 271.60p 4225985
11/05/2007 271.60p 272.40p 266.40p 272.20p 9336675
10/05/2007 274.60p 274.80p 271.00p 272.20p 6299775
09/05/2007 272.00p 275.00p 271.20p 272.00p 5022115
08/05/2007 274.80p 274.80p 270.60p 272.40p 6648950
04/05/2007 267.20p 280.40p 262.60p 273.40p 10278470
03/05/2007 262.00p 265.80p 258.80p 262.80p 3884030
02/05/2007 257.60p 264.20p 254.00p 263.20p 5828820
01/05/2007 258.60p 259.00p 254.40p 257.40p 4132075
30/04/2007 255.60p 260.20p 255.60p 259.00p 3892880
27/04/2007 256.60p 258.20p 250.20p 257.00p 6284250
26/04/2007 258.80p 258.80p 254.20p 255.60p 3425935
25/04/2007 253.80p 257.00p 253.20p 255.60p 4720810
24/04/2007 255.60p 255.80p 249.00p 252.00p 7867895
23/04/2007 257.40p 257.60p 253.80p 255.80p 2622235
20/04/2007 256.60p 257.00p 253.60p 256.20p 3402275
19/04/2007 253.40p 256.20p 251.20p 254.80p 3924795
18/04/2007 257.20p 259.60p 256.20p 256.80p 3444465
17/04/2007 259.40p 261.20p 253.00p 259.60p 5040740
16/04/2007 260.20p 262.00p 255.80p 261.20p 7630265
13/04/2007 259.00p 259.20p 256.00p 257.60p 5943015
12/04/2007 257.80p 260.20p 255.20p 257.60p 8845270
11/04/2007 261.40p 262.00p 258.20p 259.80p 8909045
10/04/2007 259.00p 264.60p 257.40p 262.60p 5060635
05/04/2007 260.80p 261.00p 256.60p 258.60p 3977935
04/04/2007 259.80p 259.80p 255.40p 258.60p 7053010
03/04/2007 258.60p 263.80p 255.00p 257.40p 9757455
02/04/2007 254.20p 258.20p 247.80p 254.60p 13439865
30/03/2007 255.80p 258.20p 252.00p 253.60p 20187740
29/03/2007 257.80p 260.60p 253.80p 256.00p 26823020
28/03/2007 247.20p 253.60p 247.20p 253.40p 13843825
27/03/2007 259.20p 259.20p 250.80p 251.00p 7637375
26/03/2007 254.20p 257.60p 250.60p 252.60p 6609925
23/03/2007 254.80p 257.00p 249.60p 254.20p 6142080
22/03/2007 253.80p 259.80p 251.80p 254.20p 15859225
21/03/2007 235.00p 245.20p 235.00p 245.00p 9248765
20/03/2007 243.20p 245.80p 234.20p 240.00p 6080810
19/03/2007 247.00p 247.00p 235.00p 239.60p 6971670
16/03/2007 231.50p 237.50p 231.20p 236.60p 9876005
15/03/2007 234.40p 234.40p 225.20p 231.50p 5162435
14/03/2007 228.30p 228.60p 223.90p 224.40p 12788125
13/03/2007 234.40p 241.40p 234.40p 235.40p 8410585
12/03/2007 234.00p 243.50p 233.00p 240.10p 12859100
09/03/2007 229.80p 233.70p 227.30p 233.00p 8882795
08/03/2007 233.40p 233.40p 224.90p 231.20p 6488725
07/03/2007 224.40p 233.00p 219.20p 226.40p 11110395
06/03/2007 218.40p 222.00p 217.00p 221.10p 6994050
05/03/2007 212.60p 216.30p 209.40p 214.40p 9737040
02/03/2007 223.80p 231.00p 214.10p 219.00p 30164096
01/03/2007 221.10p 221.10p 207.90p 215.80p 13891390
28/02/2007 216.50p 222.60p 205.50p 219.80p 6141615
27/02/2007 231.10p 233.20p 221.00p 222.50p 8331355
26/02/2007 231.00p 239.60p 230.20p 233.20p 5055505
23/02/2007 232.80p 234.10p 229.70p 233.40p 2219060
22/02/2007 231.30p 235.80p 230.40p 232.60p 2625770
21/02/2007 234.60p 234.60p 227.00p 231.00p 4650125
20/02/2007 237.80p 237.80p 231.30p 232.80p 2746895
19/02/2007 232.50p 237.20p 230.90p 237.00p 3244160
16/02/2007 229.40p 233.60p 227.40p 233.40p 3545975
15/02/2007 232.40p 232.70p 229.30p 230.20p 1674195
14/02/2007 229.20p 231.30p 227.70p 231.30p 1807900
13/02/2007 228.10p 228.70p 227.00p 227.30p 3649280
12/02/2007 229.40p 230.50p 227.90p 228.40p 6087700
09/02/2007 227.40p 231.80p 227.40p 231.60p 3024875
08/02/2007 236.00p 236.00p 227.00p 227.70p 2170935
07/02/2007 228.40p 230.10p 227.50p 228.80p 2370640
06/02/2007 226.80p 231.10p 222.80p 228.80p 5878465
05/02/2007 227.00p 228.20p 217.00p 226.80p 3000155
02/02/2007 223.70p 226.90p 219.20p 226.20p 14721610
01/02/2007 222.10p 226.00p 220.10p 222.20p 5861050
31/01/2007 219.20p 220.40p 217.00p 219.00p 6963095
30/01/2007 220.00p 220.00p 217.10p 218.40p 3429965
29/01/2007 220.30p 222.40p 217.90p 220.00p 5287180
26/01/2007 222.20p 222.70p 219.40p 221.20p 7058760
25/01/2007 221.80p 224.30p 221.00p 222.60p 2475915
24/01/2007 220.60p 223.00p 220.00p 222.00p 4478360
23/01/2007 223.90p 225.70p 220.20p 220.80p 4811190
22/01/2007 221.90p 224.90p 221.00p 222.30p 6708350
19/01/2007 220.40p 220.60p 217.10p 219.90p 4593085
18/01/2007 219.30p 220.70p 218.70p 219.40p 5695955
17/01/2007 220.00p 220.80p 217.00p 219.00p 1821965
16/01/2007 219.20p 220.60p 217.00p 219.70p 3117420
15/01/2007 217.80p 220.80p 212.10p 219.40p 4378010
12/01/2007 216.90p 216.90p 214.20p 215.70p 3942155
11/01/2007 216.30p 218.40p 212.20p 216.40p 5301440
10/01/2007 217.30p 218.50p 211.50p 214.50p 4256615
09/01/2007 220.40p 220.40p 217.20p 218.00p 2966280
08/01/2007 219.80p 220.40p 217.60p 218.50p 6862380
05/01/2007 220.00p 223.00p 217.60p 218.00p 4537415
04/01/2007 221.00p 222.80p 213.30p 219.60p 7885610
03/01/2007 228.40p 228.40p 222.40p 223.00p 7800955
02/01/2007 226.50p 228.90p 223.20p 225.00p 3123200
29/12/2006 220.70p 224.20p 220.60p 223.20p 861335
28/12/2006 222.30p 225.30p 219.40p 220.40p 3864255
27/12/2006 222.00p 222.00p 213.30p 219.60p 2729235
22/12/2006 217.10p 218.80p 216.00p 218.00p 1571655
21/12/2006 214.90p 217.20p 213.70p 216.60p 3287820
20/12/2006 214.90p 214.90p 212.60p 214.00p 3886795
19/12/2006 209.00p 215.30p 209.00p 212.60p 4541335
18/12/2006 216.00p 216.00p 210.40p 211.00p 2720260
15/12/2006 211.30p 215.30p 210.60p 214.30p 3516615
14/12/2006 213.40p 215.10p 210.20p 211.70p 6124270
13/12/2006 208.40p 216.40p 206.80p 214.60p 8284425
12/12/2006 207.40p 208.50p 205.00p 207.20p 13246005
11/12/2006 206.90p 207.50p 203.00p 206.00p 5058945
08/12/2006 204.00p 205.20p 201.80p 205.00p 2029800
07/12/2006 201.80p 205.30p 201.80p 203.60p 9098840
06/12/2006 199.00p 204.10p 191.30p 203.20p 10656925
05/12/2006 195.50p 198.20p 194.10p 198.40p 8226455
04/12/2006 193.80p 196.10p 193.20p 194.10p 9365605
01/12/2006 193.00p 196.10p 188.90p 192.60p 7954180
30/11/2006 194.20p 193.50p 191.00p 191.30p 4120445
29/11/2006 193.80p 194.90p 190.10p 192.90p 5286820
28/11/2006 190.70p 192.20p 189.40p 191.00p 11594495
27/11/2006 192.10p 195.80p 191.40p 191.80p 11806245
24/11/2006 194.90p 197.10p 191.40p 193.20p 3460795
23/11/2006 199.00p 199.00p 194.00p 196.30p 3690445
22/11/2006 199.10p 199.10p 196.80p 197.70p 8057415
21/11/2006 195.90p 198.00p 195.90p 197.60p 4655755
20/11/2006 194.30p 197.30p 194.30p 196.90p 3486240
17/11/2006 198.50p 199.10p 196.00p 197.00p 5838820
16/11/2006 199.60p 201.10p 197.60p 199.20p 14545920
15/11/2006 202.70p 202.60p 199.80p 201.10p 4251415
14/11/2006 206.60p 206.60p 199.20p 200.60p 5089230
13/11/2006 201.80p 205.00p 200.20p 204.90p 8588560
10/11/2006 197.90p 200.50p 197.10p 200.50p 3603030
09/11/2006 201.50p 203.90p 197.30p 199.20p 7644960
08/11/2006 197.60p 200.30p 196.30p 200.00p 4678400
07/11/2006 198.50p 200.40p 197.00p 199.50p 5245220
06/11/2006 195.00p 199.60p 194.90p 199.60p 10275385
03/11/2006 199.60p 199.60p 196.50p 196.60p 4180475
02/11/2006 197.30p 199.40p 195.50p 197.80p 16653075
01/11/2006 198.90p 200.40p 198.20p 198.80p 2680920
31/10/2006 193.10p 199.50p 191.90p 198.20p 8537100
30/10/2006 196.00p 197.00p 192.60p 194.40p 5560905
27/10/2006 200.10p 201.20p 197.30p 198.20p 6580110
26/10/2006 198.70p 199.90p 197.20p 198.60p 5454385
25/10/2006 196.50p 198.70p 196.00p 197.10p 4196125
24/10/2006 195.00p 198.80p 195.00p 197.50p 2045415
23/10/2006 199.60p 199.60p 195.50p 196.60p 3209070
20/10/2006 198.20p 198.50p 196.20p 197.60p 6336445
19/10/2006 197.70p 199.10p 190.30p 196.70p 11994635
18/10/2006 197.40p 200.90p 195.20p 199.10p 5912995
17/10/2006 199.40p 201.20p 195.30p 195.40p 4088690
16/10/2006 203.70p 204.30p 201.40p 201.40p 2810120
13/10/2006 203.30p 204.30p 200.00p 203.60p 13266640
12/10/2006 197.80p 202.40p 195.80p 201.90p 7789320
11/10/2006 200.00p 200.20p 196.00p 197.40p 6033440
10/10/2006 194.00p 206.30p 193.60p 200.90p 25618010

*Close Price adjusted for both dividends and splits