Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/05/2004 123.20p 123.70p 121.30p 122.60p 1524330
26/05/2004 122.30p 123.70p 121.70p 122.50p 2809510
25/05/2004 122.90p 123.20p 121.20p 121.80p 2694275
24/05/2004 123.50p 124.20p 121.80p 123.20p 2048315
21/05/2004 123.00p 124.10p 121.30p 121.80p 8791095
20/05/2004 123.50p 123.50p 120.50p 122.70p 7807960
19/05/2004 121.40p 125.30p 121.30p 122.60p 9979855
18/05/2004 118.60p 121.80p 118.60p 121.30p 3720605
17/05/2004 120.20p 120.70p 116.00p 118.80p 6259590
14/05/2004 121.30p 122.40p 120.20p 120.70p 2433160
13/05/2004 122.00p 123.40p 120.20p 122.40p 4498510
12/05/2004 122.20p 124.70p 121.00p 121.50p 6042285
11/05/2004 119.00p 124.10p 117.00p 124.00p 17753316
10/05/2004 119.20p 121.40p 115.30p 117.00p 6854505
07/05/2004 123.00p 123.50p 119.80p 121.40p 5902515
06/05/2004 126.60p 126.80p 122.40p 122.80p 4265230
05/05/2004 126.00p 127.10p 125.80p 126.80p 5350710
04/05/2004 124.00p 128.00p 124.00p 127.00p 3993665
30/04/2004 128.30p 130.00p 125.90p 126.50p 3586170
29/04/2004 130.70p 134.00p 128.30p 128.70p 3222690
28/04/2004 135.80p 135.80p 130.30p 130.90p 5062715
27/04/2004 134.10p 134.50p 132.70p 132.50p 4893250
26/04/2004 134.00p 134.60p 133.40p 134.00p 2290145
23/04/2004 134.60p 135.80p 132.40p 134.20p 4111600
22/04/2004 134.80p 135.10p 130.80p 132.40p 4751400
21/04/2004 132.90p 135.80p 132.90p 135.10p 3677805
20/04/2004 133.50p 134.70p 131.50p 133.80p 6699110
19/04/2004 132.70p 132.70p 130.40p 131.50p 3670160
16/04/2004 131.80p 133.60p 130.80p 132.70p 6032590
15/04/2004 133.50p 138.40p 131.90p 131.70p 3851275
14/04/2004 137.30p 139.00p 132.90p 134.80p 10292515
13/04/2004 140.10p 140.20p 136.90p 139.00p 2249500
08/04/2004 139.60p 139.90p 137.60p 138.10p 3285645
07/04/2004 140.10p 141.20p 138.50p 139.10p 3626720
06/04/2004 140.30p 141.00p 136.00p 140.30p 7502625
05/04/2004 139.00p 141.00p 138.00p 139.70p 6604320
02/04/2004 139.40p 140.30p 135.00p 139.90p 6981750
01/04/2004 139.80p 140.60p 137.40p 139.00p 3246570
31/03/2004 139.90p 141.10p 136.40p 138.00p 5627830
30/03/2004 137.30p 139.00p 135.80p 137.40p 5483815
29/03/2004 138.70p 144.20p 133.80p 136.10p 7146780
26/03/2004 137.80p 139.00p 134.10p 135.60p 7066890
25/03/2004 132.00p 136.10p 131.40p 135.70p 5861615
24/03/2004 133.20p 133.20p 130.30p 131.20p 3898045
23/03/2004 130.90p 140.00p 130.50p 132.90p 5535375
22/03/2004 132.20p 137.10p 130.60p 131.30p 2012435
19/03/2004 135.00p 137.00p 134.00p 135.10p 3262665
18/03/2004 140.90p 140.90p 135.50p 135.30p 3689200
17/03/2004 137.10p 140.00p 134.00p 139.00p 5600100
16/03/2004 135.50p 139.00p 134.20p 135.40p 5532870
15/03/2004 141.80p 142.70p 135.40p 135.80p 5563105
12/03/2004 142.10p 144.00p 137.30p 142.00p 6183150
11/03/2004 141.00p 146.00p 135.50p 140.00p 12657325
10/03/2004 145.60p 146.20p 142.60p 142.80p 3947430
09/03/2004 147.70p 148.50p 145.80p 145.80p 8641410
08/03/2004 147.10p 149.00p 145.20p 147.00p 5014175
05/03/2004 145.00p 148.10p 144.00p 146.90p 7294445
04/03/2004 140.60p 145.90p 140.00p 144.90p 3407785
03/03/2004 138.00p 146.20p 138.00p 141.10p 5209210
02/03/2004 138.00p 144.00p 138.00p 140.90p 3155115
01/03/2004 136.60p 138.70p 136.30p 138.00p 3377555
27/02/2004 138.40p 139.70p 135.60p 135.60p 3188070
26/02/2004 140.90p 141.70p 135.50p 138.80p 4508465
25/02/2004 141.30p 145.70p 138.50p 140.00p 3367955
24/02/2004 142.60p 144.70p 139.50p 141.00p 4584740
23/02/2004 144.90p 145.00p 141.50p 144.10p 3758385
20/02/2004 144.40p 144.40p 139.80p 142.80p 5326305
19/02/2004 141.20p 150.00p 138.10p 142.40p 3329215
18/02/2004 140.00p 143.10p 138.80p 140.70p 5969730
17/02/2004 140.30p 141.00p 137.10p 140.00p 4581430
16/02/2004 136.70p 143.00p 136.60p 138.80p 4397520
13/02/2004 136.90p 139.50p 134.10p 139.00p 4585920
12/02/2004 133.80p 144.10p 132.50p 135.60p 11934895
11/02/2004 131.00p 132.90p 127.70p 131.20p 8649585
10/02/2004 132.70p 134.30p 131.10p 131.40p 3255190
09/02/2004 130.80p 139.80p 127.40p 132.80p 3442010
06/02/2004 129.50p 150.00p 128.00p 131.10p 1794590
05/02/2004 128.00p 130.80p 127.60p 129.60p 4783440
04/02/2004 130.40p 132.20p 128.40p 130.60p 2751540
03/02/2004 132.10p 134.60p 130.60p 130.90p 2388855
02/02/2004 131.90p 134.50p 130.90p 131.80p 3303140
30/01/2004 134.70p 140.00p 130.70p 131.60p 5175275
29/01/2004 135.00p 150.00p 134.20p 135.00p 2616620
28/01/2004 136.70p 139.60p 135.00p 136.90p 3478220
27/01/2004 134.90p 138.80p 133.80p 138.20p 5064115
26/01/2004 135.00p 142.50p 133.30p 134.60p 2950870
23/01/2004 137.80p 150.00p 134.80p 137.20p 3042245
22/01/2004 138.70p 144.00p 136.40p 138.30p 4486605
21/01/2004 142.00p 145.00p 135.80p 139.00p 5806465
20/01/2004 140.70p 146.30p 139.50p 141.30p 3442990
19/01/2004 142.50p 146.30p 139.60p 144.60p 2285040
16/01/2004 141.40p 142.60p 135.30p 142.40p 4239010
15/01/2004 139.40p 146.60p 138.90p 142.50p 5798785
14/01/2004 137.90p 141.50p 136.20p 140.40p 5727275
13/01/2004 140.10p 141.10p 136.90p 137.80p 4209225
12/01/2004 141.00p 141.00p 137.10p 138.00p 4592695
09/01/2004 139.80p 142.70p 138.20p 140.20p 7354340
08/01/2004 134.10p 140.60p 133.10p 138.30p 5225985
07/01/2004 133.10p 140.60p 132.20p 134.10p 4201645
06/01/2004 131.00p 137.00p 129.50p 134.30p 11230920
05/01/2004 125.80p 137.50p 125.80p 131.00p 11204915
02/01/2004 130.00p 137.60p 125.00p 127.60p 2770935
31/12/2003 127.00p 150.00p 126.10p 126.40p 396670
30/12/2003 124.90p 127.00p 124.50p 125.20p 1217950
29/12/2003 124.80p 128.60p 124.10p 125.20p 731785
24/12/2003 124.00p 150.00p 122.10p 125.20p 457850
23/12/2003 126.00p 150.00p 124.40p 124.60p 10908180
22/12/2003 126.10p 138.10p 124.30p 125.30p 13649505
19/12/2003 126.00p 126.60p 124.90p 125.80p 2837960
18/12/2003 126.50p 126.90p 125.00p 125.80p 5352815
17/12/2003 124.15p 135.00p 122.25p 125.40p 12533815
16/12/2003 126.80p 135.00p 123.35p 124.00p 3707865
15/12/2003 127.45p 137.50p 124.60p 126.60p 2804700
12/12/2003 127.40p 138.05p 125.35p 126.30p 4075905
11/12/2003 129.90p 136.05p 125.75p 127.40p 2958695
10/12/2003 128.60p 135.00p 123.95p 127.00p 8247370
09/12/2003 132.45p 135.25p 129.65p 130.50p 3040535
08/12/2003 135.75p 136.40p 130.95p 132.20p 5119065
05/12/2003 136.75p 137.90p 134.00p 137.10p 4613700
04/12/2003 134.90p 142.45p 132.30p 136.45p 5970630
03/12/2003 134.25p 139.75p 129.90p 134.60p 9672485
02/12/2003 131.65p 134.85p 131.60p 134.60p 20402416
01/12/2003 130.65p 138.05p 128.40p 131.60p 6400170
28/11/2003 127.85p 131.60p 125.40p 130.00p 9462575
27/11/2003 128.70p 134.60p 126.90p 128.00p 5727965
26/11/2003 130.30p 138.60p 127.15p 129.00p 9174495
25/11/2003 130.90p 133.40p 129.55p 130.60p 6925680
24/11/2003 130.70p 135.60p 130.15p 130.70p 6474415
21/11/2003 135.85p 140.45p 129.95p 131.00p 8449740
20/11/2003 141.00p 141.50p 133.25p 135.55p 4612805
19/11/2003 139.90p 141.80p 137.95p 139.30p 4054170
18/11/2003 142.00p 145.05p 137.05p 139.55p 2912160
17/11/2003 146.10p 152.05p 140.45p 140.50p 4179490
14/11/2003 149.00p 152.45p 144.60p 146.40p 2804790
13/11/2003 152.00p 156.40p 148.25p 149.35p 2986855
12/11/2003 147.50p 152.30p 147.50p 152.30p 2799355
11/11/2003 148.15p 150.55p 143.65p 148.15p 3509375
10/11/2003 151.65p 154.20p 140.20p 148.50p 8291105
07/11/2003 152.35p 154.80p 149.80p 152.65p 4174000
06/11/2003 149.85p 152.50p 140.20p 150.25p 3328940
05/11/2003 149.80p 152.80p 145.15p 150.10p 3632880
04/11/2003 153.15p 156.50p 149.50p 151.80p 4467810
03/11/2003 149.55p 156.55p 149.55p 153.15p 3661030
31/10/2003 150.65p 153.80p 147.80p 149.90p 2434915
30/10/2003 150.15p 153.60p 147.00p 151.00p 3864225
29/10/2003 152.10p 153.30p 145.70p 150.00p 2004975
28/10/2003 146.00p 151.35p 146.00p 150.40p 2398410
27/10/2003 150.00p 151.25p 136.00p 149.35p 4785030
24/10/2003 151.50p 152.30p 145.10p 151.00p 4104185
23/10/2003 150.00p 154.00p 149.55p 150.00p 5256925
22/10/2003 160.40p 160.70p 153.40p 156.20p 7117010
21/10/2003 159.90p 165.75p 156.20p 160.00p 7576380
20/10/2003 155.40p 158.90p 154.10p 157.95p 8076295
17/10/2003 153.30p 160.00p 147.85p 156.55p 7446855
16/10/2003 154.00p 157.05p 151.00p 154.80p 3713215
15/10/2003 148.00p 156.35p 148.00p 155.00p 7044800
14/10/2003 149.70p 156.40p 147.20p 149.35p 2744595
13/10/2003 150.00p 151.80p 148.20p 151.00p 3656675
10/10/2003 146.40p 149.80p 141.50p 148.20p 4726345
09/10/2003 145.30p 148.95p 144.90p 148.00p 3948635
08/10/2003 146.95p 150.40p 145.50p 146.00p 3635385
07/10/2003 146.20p 152.90p 132.00p 145.80p 2702390
06/10/2003 144.65p 149.00p 140.50p 148.00p 5923755
03/10/2003 144.55p 148.15p 139.35p 145.85p 7873150
02/10/2003 140.00p 143.55p 138.00p 139.60p 2734005
01/10/2003 134.20p 139.20p 134.10p 138.05p 3699160
30/09/2003 140.50p 143.75p 134.20p 134.20p 4244245
29/09/2003 139.70p 142.25p 137.30p 141.70p 2318085
26/09/2003 141.25p 143.65p 131.30p 139.70p 1883750
25/09/2003 144.85p 144.85p 139.50p 141.20p 4577705
24/09/2003 149.00p 149.85p 144.55p 146.45p 3757175
23/09/2003 151.20p 151.20p 146.50p 147.90p 8623105
22/09/2003 152.05p 153.05p 142.00p 149.25p 9037290
19/09/2003 151.45p 153.50p 142.00p 153.00p 9719430
18/09/2003 146.45p 151.15p 144.60p 150.10p 6438175
17/09/2003 147.60p 148.75p 142.00p 146.45p 4932400
16/09/2003 144.45p 147.00p 143.25p 146.40p 2569275
15/09/2003 144.90p 145.90p 143.90p 144.80p 3013735
12/09/2003 146.20p 146.25p 141.00p 143.75p 3903940
11/09/2003 144.45p 146.75p 143.50p 144.05p 3964605
10/09/2003 148.00p 151.05p 144.35p 144.80p 10135915
09/09/2003 150.00p 150.60p 146.10p 148.45p 5025460
08/09/2003 150.00p 151.75p 146.15p 150.60p 6654960
05/09/2003 150.40p 152.20p 141.00p 148.70p 3468250
04/09/2003 149.40p 152.20p 147.30p 150.40p 5616940
03/09/2003 147.50p 150.85p 145.80p 149.60p 5851625
02/09/2003 145.90p 147.80p 143.00p 145.00p 4658140
01/09/2003 141.40p 146.70p 135.80p 143.40p 4518610
29/08/2003 140.60p 144.00p 139.95p 141.75p 6945515
28/08/2003 140.10p 144.00p 140.00p 141.45p 1862820
27/08/2003 140.90p 143.20p 140.40p 142.00p 5105300
26/08/2003 142.00p 143.25p 140.45p 140.80p 8207970
22/08/2003 141.75p 143.60p 141.20p 142.00p 4549705
21/08/2003 141.00p 154.50p 139.00p 141.20p 894615
20/08/2003 141.00p 142.10p 136.00p 139.30p 6408895
19/08/2003 141.40p 142.50p 138.35p 141.00p 4841320
18/08/2003 140.00p 142.90p 139.80p 141.80p 2532300
15/08/2003 137.00p 143.40p 136.00p 140.15p 6419115
14/08/2003 134.45p 139.60p 132.00p 137.50p 4267005
13/08/2003 134.30p 136.00p 133.00p 134.60p 4659275

*Close Price adjusted for both dividends and splits