Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/11/2007 268.60p 271.80p 262.80p 267.80p 6008260
29/11/2007 267.60p 271.80p 263.80p 267.00p 8450740
28/11/2007 257.60p 265.60p 255.60p 265.00p 8800915
27/11/2007 258.20p 260.60p 249.20p 255.00p 9610590
26/11/2007 271.60p 273.80p 260.40p 260.80p 5550545
23/11/2007 267.40p 270.20p 266.60p 269.00p 3951325
22/11/2007 269.40p 269.40p 259.60p 267.80p 4685065
21/11/2007 280.00p 284.00p 260.20p 262.60p 6597385
20/11/2007 279.20p 284.00p 275.00p 284.00p 7601365
19/11/2007 282.60p 283.60p 274.20p 276.20p 13010580
16/11/2007 282.40p 285.20p 278.40p 283.60p 6929720
15/11/2007 283.00p 286.80p 278.00p 282.60p 5135150
14/11/2007 282.00p 284.80p 279.20p 282.00p 3257315
13/11/2007 278.40p 282.80p 278.20p 279.40p 2831885
12/11/2007 277.40p 281.60p 277.20p 281.40p 3478620
09/11/2007 292.00p 293.80p 278.40p 280.00p 7305465
08/11/2007 287.20p 292.60p 280.40p 290.00p 5188145
07/11/2007 297.40p 299.40p 288.00p 288.00p 3018480
06/11/2007 296.00p 301.20p 293.80p 294.60p 4563765
05/11/2007 302.00p 302.20p 290.20p 294.00p 4348920
02/11/2007 303.40p 306.20p 299.80p 303.20p 9697710
01/11/2007 307.00p 314.60p 304.20p 308.00p 8696310
31/10/2007 306.80p 309.00p 302.60p 307.80p 12397620
30/10/2007 297.20p 312.40p 293.20p 309.40p 19138344
29/10/2007 298.40p 300.00p 294.60p 295.20p 3785040
26/10/2007 298.00p 300.00p 296.00p 298.60p 2683205
25/10/2007 295.00p 299.20p 291.60p 298.40p 3585640
24/10/2007 298.40p 299.00p 289.60p 291.00p 4923450
23/10/2007 291.20p 297.20p 289.60p 296.60p 4554030
22/10/2007 286.20p 289.80p 284.20p 286.60p 4954450
19/10/2007 296.00p 301.60p 291.20p 292.00p 3203310
18/10/2007 302.00p 304.00p 294.20p 296.00p 4606170
17/10/2007 294.00p 301.00p 292.00p 301.00p 6298985
16/10/2007 290.40p 294.60p 289.60p 292.20p 4526710
15/10/2007 299.40p 300.20p 293.20p 294.60p 4764930
12/10/2007 308.00p 309.20p 296.60p 298.20p 18421384
11/10/2007 302.80p 315.40p 300.60p 312.00p 16871496
10/10/2007 286.60p 306.20p 285.40p 300.00p 17108950
09/10/2007 281.40p 285.80p 281.20p 283.80p 3594485
08/10/2007 281.60p 286.60p 281.60p 282.60p 2409505
05/10/2007 278.40p 282.40p 275.40p 282.40p 3250590
04/10/2007 274.20p 279.60p 273.00p 278.60p 10045080
03/10/2007 276.00p 278.00p 272.60p 273.00p 4968015
02/10/2007 280.20p 281.80p 273.40p 274.20p 8295375
01/10/2007 275.00p 280.40p 273.20p 279.00p 13024690
28/09/2007 274.80p 278.00p 273.20p 277.40p 11138495
27/09/2007 272.00p 278.20p 271.80p 274.40p 8916760
26/09/2007 268.80p 273.00p 267.40p 271.80p 12170415
25/09/2007 274.20p 276.40p 266.40p 267.40p 14367060
24/09/2007 280.20p 281.00p 276.00p 276.80p 3945545
21/09/2007 276.20p 280.80p 274.00p 280.60p 5320095
20/09/2007 281.60p 281.60p 276.00p 278.60p 3544265
19/09/2007 270.80p 284.00p 270.80p 281.80p 19462236
18/09/2007 257.40p 266.80p 256.80p 265.20p 9402670
17/09/2007 265.20p 265.20p 257.80p 259.20p 5360490
14/09/2007 271.60p 274.40p 257.60p 265.00p 10225855
13/09/2007 271.40p 275.60p 266.40p 274.80p 5038410
12/09/2007 269.80p 271.40p 264.60p 270.80p 4698640
11/09/2007 260.00p 267.60p 258.60p 267.20p 6547070
10/09/2007 260.00p 264.00p 255.60p 257.00p 13967290
07/09/2007 269.40p 273.00p 259.40p 260.60p 7005410
06/09/2007 268.60p 269.20p 262.60p 268.20p 7676470
05/09/2007 268.40p 268.60p 262.40p 265.40p 12676895
04/09/2007 270.20p 270.20p 265.20p 266.40p 6315525
03/09/2007 267.00p 270.60p 264.00p 269.20p 3116445
31/08/2007 265.40p 267.60p 261.40p 264.80p 5991765
30/08/2007 264.60p 266.00p 256.40p 262.20p 4095870
29/08/2007 255.40p 262.80p 254.00p 261.00p 3464420
28/08/2007 268.20p 268.20p 254.80p 256.60p 5540190
24/08/2007 267.80p 269.80p 262.00p 267.00p 13523285
23/08/2007 256.40p 268.00p 256.40p 266.80p 11193220
22/08/2007 248.80p 256.00p 244.20p 256.00p 6867395
21/08/2007 245.40p 248.00p 239.20p 246.80p 8054565
20/08/2007 240.00p 249.20p 240.00p 243.60p 6915435
17/08/2007 229.40p 248.40p 226.20p 238.40p 13815905
16/08/2007 229.40p 232.20p 225.80p 228.00p 15517380
15/08/2007 240.60p 241.00p 234.80p 235.00p 21818210
14/08/2007 245.00p 252.40p 241.60p 244.20p 6764595
13/08/2007 239.00p 250.00p 231.80p 247.80p 10050570
10/08/2007 245.60p 248.00p 226.80p 237.20p 14724935
09/08/2007 254.40p 266.40p 243.00p 250.00p 13114295
08/08/2007 249.20p 258.60p 245.60p 257.20p 4580900
07/08/2007 242.20p 246.20p 242.00p 245.00p 5050935
06/08/2007 238.40p 242.00p 236.40p 239.00p 5610720
03/08/2007 243.60p 248.20p 241.20p 242.20p 6432685
02/08/2007 241.80p 245.80p 240.40p 244.60p 5156945
01/08/2007 243.80p 246.40p 239.60p 241.20p 9646320
31/07/2007 242.60p 248.40p 239.40p 248.00p 8710820
30/07/2007 237.40p 242.40p 233.60p 240.40p 8178730
27/07/2007 237.60p 241.20p 231.40p 238.40p 10873855
26/07/2007 253.00p 253.80p 239.00p 239.00p 9749935
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

*Close Price adjusted for both dividends and splits