Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/03/2005 154.90p 156.10p 153.50p 155.00p 6138215
09/03/2005 154.90p 157.90p 154.10p 156.00p 4745460
08/03/2005 157.00p 157.40p 152.00p 154.90p 8107100
07/03/2005 155.90p 157.10p 155.20p 156.30p 1935635
04/03/2005 154.80p 156.30p 154.00p 155.50p 3173715
03/03/2005 157.00p 157.00p 153.50p 154.80p 6730120
02/03/2005 156.00p 159.90p 152.50p 154.70p 2480275
01/03/2005 147.80p 157.20p 147.80p 156.20p 5711090
28/02/2005 149.60p 151.80p 145.60p 147.20p 6049140
25/02/2005 149.30p 150.90p 149.30p 150.10p 1634170
24/02/2005 149.60p 150.80p 149.00p 149.50p 2353815
23/02/2005 151.40p 153.10p 149.50p 150.20p 4850920
22/02/2005 156.00p 156.00p 152.00p 153.10p 3581270
21/02/2005 156.20p 156.40p 155.00p 156.00p 2443755
18/02/2005 156.80p 156.80p 154.70p 155.70p 4197370
17/02/2005 156.60p 157.10p 156.20p 156.80p 7269825
16/02/2005 160.60p 160.60p 155.20p 156.20p 5213025
15/02/2005 160.00p 160.90p 159.20p 160.30p 2618660
14/02/2005 160.10p 160.90p 159.40p 160.40p 8274255
11/02/2005 158.00p 160.40p 158.00p 159.50p 6655210
10/02/2005 158.30p 159.00p 157.90p 158.40p 2611570
09/02/2005 158.80p 159.30p 157.40p 159.00p 9470045
08/02/2005 153.30p 160.10p 153.30p 158.60p 11278390
07/02/2005 152.50p 154.20p 148.00p 153.70p 6559535
04/02/2005 153.20p 153.40p 151.60p 152.30p 3548160
03/02/2005 153.20p 153.20p 152.10p 153.20p 2036520
02/02/2005 151.10p 153.70p 150.90p 152.80p 1719465
01/02/2005 149.30p 151.70p 148.40p 151.00p 4887695
31/01/2005 149.00p 151.30p 148.00p 149.80p 3254015
28/01/2005 150.50p 150.50p 147.30p 148.00p 3333705
27/01/2005 151.10p 151.10p 148.70p 149.70p 1408280
26/01/2005 148.80p 150.50p 148.80p 150.20p 1111440
25/01/2005 147.40p 149.90p 147.20p 148.80p 5270090
24/01/2005 149.60p 149.60p 146.00p 148.60p 2750775
21/01/2005 150.80p 152.00p 148.10p 149.30p 1896980
20/01/2005 152.20p 152.20p 150.30p 152.00p 974735
19/01/2005 152.70p 152.90p 151.20p 152.00p 6815240
18/01/2005 152.60p 153.30p 151.00p 152.00p 3259155
17/01/2005 153.30p 154.20p 152.10p 153.30p 2581365
14/01/2005 148.20p 152.80p 148.10p 152.10p 10448590
13/01/2005 147.20p 150.10p 147.20p 149.60p 2950330
12/01/2005 149.00p 149.90p 147.50p 147.70p 1322415
11/01/2005 149.60p 150.00p 148.40p 148.80p 2334480
10/01/2005 150.00p 150.80p 149.20p 149.70p 4487690
07/01/2005 150.70p 152.00p 150.20p 150.80p 4029035
06/01/2005 152.20p 152.20p 150.40p 151.00p 1508410
05/01/2005 155.00p 155.00p 150.30p 151.10p 2700030
04/01/2005 151.40p 153.10p 150.20p 152.00p 5643060
31/12/2004 150.20p 150.80p 149.90p 150.20p 317655
30/12/2004 152.80p 152.80p 150.00p 150.40p 4364505
29/12/2004 153.60p 153.60p 151.30p 152.00p 3210460
24/12/2004 150.00p 153.60p 149.30p 152.20p 148905
23/12/2004 150.80p 151.40p 150.10p 150.70p 2932760
22/12/2004 151.30p 152.70p 150.70p 150.90p 5047830
21/12/2004 148.20p 151.00p 148.20p 150.80p 9171320
20/12/2004 148.20p 149.80p 147.80p 149.40p 6029285
17/12/2004 148.20p 149.10p 144.80p 147.80p 11339495
16/12/2004 146.00p 148.70p 146.00p 148.40p 6463440
15/12/2004 144.30p 148.00p 144.30p 146.70p 7905735
14/12/2004 144.00p 145.60p 142.90p 144.30p 5746855
13/12/2004 142.70p 143.20p 142.00p 142.90p 1943220
10/12/2004 143.20p 143.60p 141.60p 142.70p 5644585
09/12/2004 142.70p 142.90p 141.50p 141.90p 3520440
08/12/2004 142.00p 143.80p 141.60p 142.10p 2190080
07/12/2004 140.90p 144.10p 140.90p 143.80p 7265390
06/12/2004 142.80p 144.10p 138.90p 142.10p 1561250
03/12/2004 140.00p 144.30p 139.60p 144.10p 10737605
02/12/2004 138.30p 139.90p 137.80p 139.80p 1626615
01/12/2004 137.20p 138.90p 135.70p 137.80p 1566590
30/11/2004 138.40p 139.10p 136.40p 136.80p 2206665
29/11/2004 137.80p 140.60p 137.10p 138.80p 2471490
26/11/2004 135.40p 137.30p 135.40p 137.10p 1034545
25/11/2004 136.10p 137.30p 135.70p 136.60p 1073790
24/11/2004 135.30p 136.80p 135.50p 136.40p 1963700
23/11/2004 136.30p 137.30p 135.80p 136.40p 3060770
22/11/2004 138.80p 139.40p 135.60p 136.00p 4083765
19/11/2004 138.80p 140.60p 137.70p 139.40p 4050450
18/11/2004 136.90p 138.60p 136.90p 137.70p 5354675
17/11/2004 135.50p 139.20p 134.30p 137.90p 5793660
16/11/2004 140.00p 140.20p 134.40p 136.20p 9958620
15/11/2004 141.10p 143.70p 138.40p 139.30p 6757195
12/11/2004 137.80p 142.00p 137.80p 141.40p 4439105
11/11/2004 134.10p 138.30p 134.10p 138.30p 6246320
10/11/2004 133.00p 135.00p 132.70p 134.50p 2023020
09/11/2004 133.90p 133.90p 132.20p 132.70p 2653705
08/11/2004 133.20p 134.60p 130.70p 132.70p 2804170
05/11/2004 133.40p 135.60p 133.00p 134.10p 5090220
04/11/2004 134.00p 134.00p 132.00p 133.00p 2384225
03/11/2004 130.70p 134.00p 130.70p 133.30p 4251985
02/11/2004 130.70p 132.70p 129.60p 131.90p 3240670
01/11/2004 128.80p 130.10p 127.80p 129.90p 2172810
29/10/2004 128.60p 129.10p 127.00p 128.20p 3903885
28/10/2004 128.00p 128.90p 127.30p 128.30p 5563525
27/10/2004 126.40p 128.00p 126.00p 127.30p 3264385
26/10/2004 127.10p 127.10p 125.60p 126.40p 2605390
25/10/2004 126.70p 127.30p 125.40p 126.00p 2834215
22/10/2004 127.40p 128.00p 126.60p 127.30p 4811720
21/10/2004 128.50p 128.50p 126.20p 127.40p 1857720
20/10/2004 129.20p 129.80p 126.70p 127.40p 4485795
19/10/2004 127.10p 130.00p 127.10p 129.80p 7921005
18/10/2004 128.00p 128.80p 126.70p 127.20p 1586035
15/10/2004 127.40p 128.70p 127.00p 128.00p 2108220
14/10/2004 128.00p 128.80p 127.10p 128.20p 2330530
13/10/2004 130.50p 132.60p 128.30p 128.80p 3032765
12/10/2004 129.50p 130.60p 127.00p 130.60p 4682440
11/10/2004 131.00p 131.50p 129.90p 130.50p 2111060
08/10/2004 130.40p 131.90p 130.00p 131.20p 3991420
07/10/2004 132.50p 135.80p 130.30p 130.70p 2827710
06/10/2004 131.80p 133.70p 131.10p 131.40p 2977330
05/10/2004 131.00p 132.90p 129.70p 131.50p 2224910
04/10/2004 128.90p 130.70p 127.90p 129.90p 2041695
01/10/2004 125.20p 128.80p 123.90p 127.90p 4160780
30/09/2004 127.50p 127.50p 123.90p 123.90p 3804580
29/09/2004 129.80p 129.80p 125.40p 126.70p 3519915
28/09/2004 125.70p 126.30p 125.30p 125.90p 1715610
27/09/2004 126.10p 128.80p 125.10p 125.70p 1592915
24/09/2004 126.40p 128.10p 126.20p 127.40p 3233815
23/09/2004 126.40p 128.60p 126.10p 126.80p 2283690
22/09/2004 130.60p 130.60p 128.40p 128.60p 2438535
21/09/2004 130.40p 131.00p 129.00p 130.20p 3277300
20/09/2004 131.40p 131.70p 129.50p 129.70p 6227485
17/09/2004 132.00p 133.20p 130.20p 130.80p 6459460
16/09/2004 130.00p 132.50p 129.10p 132.10p 7074925
15/09/2004 129.30p 131.00p 128.60p 130.70p 6755145
14/09/2004 129.50p 129.90p 128.70p 129.00p 2396770
13/09/2004 128.40p 130.10p 127.30p 129.50p 6546370
10/09/2004 129.00p 130.30p 127.00p 127.60p 12842915
09/09/2004 131.60p 134.00p 129.70p 130.10p 21691560
08/09/2004 129.80p 132.60p 129.80p 132.60p 16569865
07/09/2004 130.00p 131.40p 129.20p 130.20p 11989625
06/09/2004 129.70p 131.30p 128.10p 129.60p 6856710
03/09/2004 126.00p 128.50p 125.40p 128.10p 10492885
02/09/2004 122.90p 127.80p 122.70p 126.00p 6363045
01/09/2004 122.20p 123.80p 121.90p 123.40p 4468065
31/08/2004 121.00p 122.90p 121.00p 121.90p 3787485
27/08/2004 120.80p 123.20p 120.80p 122.80p 3480410
26/08/2004 120.80p 121.80p 119.00p 121.20p 2833070
25/08/2004 120.40p 120.50p 116.00p 119.00p 2864700
24/08/2004 118.00p 120.50p 118.00p 120.50p 2898515
23/08/2004 118.40p 120.10p 117.00p 119.40p 4445190
20/08/2004 119.80p 119.80p 116.70p 117.00p 1637725
19/08/2004 117.50p 119.00p 117.30p 119.00p 2265165
18/08/2004 116.00p 118.20p 114.40p 117.30p 5773815
17/08/2004 113.50p 116.80p 113.10p 116.30p 2893135
16/08/2004 114.90p 115.30p 111.60p 113.50p 3776895
13/08/2004 110.90p 115.90p 110.90p 112.10p 3397365
12/08/2004 112.00p 114.30p 110.50p 110.90p 3872525
11/08/2004 111.10p 111.70p 109.70p 110.50p 3800185
10/08/2004 109.10p 111.80p 107.10p 110.80p 7362150
09/08/2004 109.50p 109.90p 106.30p 107.10p 3762785
06/08/2004 111.40p 112.60p 108.20p 108.90p 5214385
05/08/2004 111.80p 113.60p 111.20p 112.60p 5980470
04/08/2004 115.60p 115.60p 110.40p 111.80p 2841010
03/08/2004 112.40p 113.40p 111.10p 112.80p 3703880
02/08/2004 114.90p 114.90p 111.50p 113.40p 3744785
30/07/2004 113.00p 114.50p 105.00p 113.90p 2745445
29/07/2004 115.00p 115.00p 109.80p 113.60p 8170385
28/07/2004 111.50p 113.00p 111.30p 112.50p 2800695
27/07/2004 112.40p 112.40p 110.50p 111.40p 7324185
26/07/2004 112.00p 112.00p 110.00p 111.20p 5931300
23/07/2004 111.40p 113.20p 110.30p 111.10p 8523425
22/07/2004 112.00p 112.60p 110.40p 111.00p 4873380
21/07/2004 112.30p 114.10p 110.70p 112.60p 8888955
20/07/2004 109.80p 111.10p 108.60p 110.70p 4472790
19/07/2004 111.10p 111.40p 109.60p 109.80p 2362525
16/07/2004 113.00p 114.50p 111.00p 111.00p 11906160
15/07/2004 113.00p 115.00p 111.80p 114.20p 6819440
14/07/2004 113.00p 113.70p 110.20p 113.10p 9771685
13/07/2004 114.40p 115.50p 109.70p 113.00p 10687840
12/07/2004 117.20p 117.80p 113.60p 114.60p 4851990
09/07/2004 117.80p 119.70p 115.80p 117.00p 5997430
08/07/2004 118.00p 119.10p 116.40p 118.80p 7321725
07/07/2004 120.10p 120.10p 117.30p 117.80p 8867005
06/07/2004 120.70p 121.10p 117.60p 117.60p 5906545
05/07/2004 120.60p 121.50p 117.20p 121.10p 3820825
02/07/2004 121.40p 122.60p 119.50p 119.80p 1648600
01/07/2004 122.50p 125.20p 121.90p 122.60p 5678780
30/06/2004 121.60p 124.20p 120.10p 122.60p 3459350
29/06/2004 123.50p 124.20p 121.40p 121.90p 1962270
28/06/2004 118.70p 124.10p 114.80p 123.80p 3175880
25/06/2004 122.70p 123.20p 120.50p 120.50p 2978545
24/06/2004 122.90p 126.20p 115.00p 122.20p 4266145
23/06/2004 122.00p 124.10p 122.00p 123.00p 4919600
22/06/2004 124.40p 124.90p 121.40p 123.00p 4524075
21/06/2004 122.80p 124.20p 122.30p 123.60p 4605885
18/06/2004 122.20p 123.80p 122.20p 122.80p 3440895
17/06/2004 122.50p 123.30p 122.10p 123.10p 5465250
16/06/2004 121.10p 123.10p 121.00p 122.20p 5116600
15/06/2004 120.00p 121.30p 119.00p 121.00p 3002420
14/06/2004 121.80p 121.80p 118.70p 119.50p 3382580
11/06/2004 122.30p 122.30p 121.20p 121.40p 1300680
10/06/2004 122.50p 123.40p 121.80p 122.10p 2342390
09/06/2004 125.50p 125.50p 122.50p 123.30p 2851020
08/06/2004 121.50p 123.80p 119.70p 123.20p 4851540
07/06/2004 121.10p 122.10p 119.20p 120.10p 6128940
04/06/2004 120.20p 121.80p 119.00p 120.80p 5725695
03/06/2004 120.30p 120.60p 118.50p 119.40p 1877980
02/06/2004 119.70p 122.00p 119.70p 120.60p 2468755
01/06/2004 120.30p 121.00p 118.80p 120.00p 2196520
28/05/2004 122.30p 123.30p 119.60p 121.00p 6233550

*Close Price adjusted for both dividends and splits