Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/04/2001 214.40p 214.40p 214.40p 214.40p 3643125
04/04/2001 206.20p 206.20p 206.20p 206.20p 1116625
03/04/2001 202.00p 202.00p 202.00p 202.00p 1381875
02/04/2001 210.40p 210.40p 210.40p 210.40p 973430
30/03/2001 211.00p 211.00p 211.00p 211.00p 1058805
29/03/2001 203.60p 203.60p 203.60p 203.60p 956560
28/03/2001 208.00p 208.00p 208.00p 208.00p 583915
27/03/2001 222.00p 222.00p 222.00p 222.00p 1154185
26/03/2001 204.00p 204.00p 204.00p 204.00p 4040965
23/03/2001 195.00p 195.00p 195.00p 195.00p 2949165
22/03/2001 178.80p 178.80p 178.80p 178.80p 2039980
21/03/2001 201.40p 201.40p 201.40p 201.40p 1681230
20/03/2001 209.40p 209.40p 209.40p 209.40p 2752860
19/03/2001 197.40p 197.40p 197.40p 197.40p 2216050
16/03/2001 198.00p 198.00p 198.00p 198.00p 2908175
15/03/2001 205.00p 205.00p 205.00p 205.00p 2026995
14/03/2001 189.60p 189.60p 189.60p 189.60p 2669190
13/03/2001 196.00p 196.00p 196.00p 196.00p 2399615
12/03/2001 202.00p 202.00p 202.00p 202.00p 2540080
09/03/2001 214.00p 214.00p 214.00p 214.00p 1959005
08/03/2001 217.00p 217.00p 217.00p 217.00p 2325235
07/03/2001 217.40p 217.40p 217.40p 217.40p 2318165
06/03/2001 214.40p 214.40p 214.40p 214.40p 2748660
05/03/2001 206.00p 206.00p 206.00p 206.00p 6845550
02/03/2001 220.40p 220.40p 220.40p 220.40p 995180
01/03/2001 227.00p 227.00p 227.00p 227.00p 2922915
28/02/2001 236.00p 236.00p 236.00p 236.00p 9859735
27/02/2001 250.00p 250.00p 250.00p 250.00p 2764220
26/02/2001 265.00p 265.00p 265.00p 265.00p 3122675
23/02/2001 259.60p 259.60p 259.60p 259.60p 5404720
22/02/2001 266.00p 266.00p 266.00p 266.00p 3049200
21/02/2001 267.00p 267.00p 267.00p 267.00p 1963495
20/02/2001 271.80p 271.80p 271.80p 271.80p 531930
19/02/2001 272.60p 272.60p 272.60p 272.60p 588630
16/02/2001 271.60p 271.60p 271.60p 271.60p 1612970
15/02/2001 284.00p 284.00p 284.00p 284.00p 898430
14/02/2001 278.00p 278.00p 278.00p 278.00p 1459675
13/02/2001 271.60p 271.60p 271.60p 271.60p 1792360
12/02/2001 275.80p 275.80p 275.80p 275.80p 481780
09/02/2001 268.20p 268.20p 268.20p 268.20p 1376385
08/02/2001 274.40p 274.40p 274.40p 274.40p 672415
07/02/2001 269.80p 269.80p 269.80p 269.80p 1138255
06/02/2001 276.40p 276.40p 276.40p 276.40p 954105
05/02/2001 263.80p 263.80p 263.80p 263.80p 786095
02/02/2001 274.40p 274.40p 274.40p 274.40p 482900
01/02/2001 275.80p 275.80p 275.80p 275.80p 2591665
31/01/2001 270.00p 270.00p 270.00p 270.00p 2086550
30/01/2001 265.00p 265.00p 265.00p 265.00p 1125665
29/01/2001 263.00p 263.00p 263.00p 263.00p 808670
26/01/2001 260.80p 260.80p 260.80p 260.80p 1899635
25/01/2001 260.00p 260.00p 260.00p 260.00p 2129250
24/01/2001 269.00p 269.00p 269.00p 269.00p 1129525
23/01/2001 267.00p 267.00p 267.00p 267.00p 475795
22/01/2001 260.20p 260.20p 260.20p 260.20p 2785610
19/01/2001 269.40p 269.40p 269.40p 269.40p 7575925
18/01/2001 265.00p 265.00p 265.00p 265.00p 2174820
17/01/2001 278.60p 278.60p 278.60p 278.60p 2469980
16/01/2001 261.00p 261.00p 261.00p 261.00p 4914580
15/01/2001 259.00p 259.00p 259.00p 259.00p 2214290
12/01/2001 263.00p 263.00p 263.00p 263.00p 5969755
11/01/2001 264.60p 264.60p 264.60p 264.60p 1120215
10/01/2001 275.00p 275.00p 275.00p 275.00p 893530
09/01/2001 277.00p 277.00p 277.00p 277.00p 947020
08/01/2001 270.00p 270.00p 270.00p 270.00p 1049260
05/01/2001 280.60p 280.60p 280.60p 280.60p 4745210
04/01/2001 281.80p 281.80p 281.80p 281.80p 3661050
03/01/2001 264.00p 264.00p 264.00p 264.00p 1162120
02/01/2001 266.40p 266.40p 266.40p 266.40p 691240
29/12/2000 264.20p 264.20p 264.20p 264.20p 88785
28/12/2000 264.00p 264.00p 264.00p 264.00p 201460
27/12/2000 265.40p 265.40p 265.40p 265.40p 409100
22/12/2000 265.00p 265.00p 265.00p 265.00p 192110
21/12/2000 272.00p 272.00p 272.00p 272.00p 428075
20/12/2000 268.40p 268.40p 268.40p 268.40p 640840
19/12/2000 264.00p 264.00p 264.00p 264.00p 4111305
18/12/2000 267.00p 267.00p 267.00p 267.00p 1319420
15/12/2000 261.00p 261.00p 261.00p 261.00p 4378830
14/12/2000 270.00p 270.00p 270.00p 270.00p 1174225
13/12/2000 278.60p 278.60p 278.60p 278.60p 1413490
12/12/2000 271.00p 271.00p 271.00p 271.00p 6262870
11/12/2000 264.00p 264.00p 264.00p 264.00p 2739920
08/12/2000 259.80p 259.80p 259.80p 259.80p 2252225
07/12/2000 261.40p 261.40p 261.40p 261.40p 1485790
06/12/2000 255.20p 255.20p 255.20p 255.20p 6226615
05/12/2000 259.00p 259.00p 259.00p 259.00p 2735295
04/12/2000 260.00p 260.00p 260.00p 260.00p 991645
01/12/2000 261.00p 261.00p 261.00p 261.00p 1040830
30/11/2000 254.20p 254.20p 254.20p 254.20p 905435
29/11/2000 273.00p 273.00p 273.00p 273.00p 2541735
28/11/2000 278.00p 278.00p 278.00p 278.00p 1039925
27/11/2000 278.00p 278.00p 278.00p 278.00p 644605
24/11/2000 278.20p 278.20p 278.20p 278.20p 600485
23/11/2000 278.40p 278.40p 278.40p 278.40p 730125
22/11/2000 283.20p 283.20p 283.20p 283.20p 850015
21/11/2000 283.40p 283.40p 283.40p 283.40p 1004500
20/11/2000 302.60p 302.60p 302.60p 302.60p 617185
17/11/2000 303.80p 303.80p 303.80p 303.80p 435430
16/11/2000 308.20p 308.20p 308.20p 308.20p 4364200
15/11/2000 311.00p 311.00p 311.00p 311.00p 2622780
14/11/2000 318.00p 318.00p 318.00p 318.00p 2605855
13/11/2000 300.40p 300.40p 300.40p 300.40p 1009835
10/11/2000 305.00p 305.00p 305.00p 305.00p 1007875
09/11/2000 300.00p 300.00p 300.00p 300.00p 1231775
08/11/2000 299.20p 299.20p 299.20p 299.20p 726150
07/11/2000 295.40p 295.40p 295.40p 295.40p 4563305
06/11/2000 293.80p 293.80p 293.80p 293.80p 2469260
03/11/2000 280.20p 280.20p 280.20p 280.20p 481495
02/11/2000 264.60p 264.60p 264.60p 264.60p 614015
01/11/2000 261.00p 261.00p 261.00p 261.00p 1041645
31/10/2000 249.40p 249.40p 249.40p 249.40p 426155
30/10/2000 251.40p 251.40p 251.40p 251.40p 326325
27/10/2000 249.00p 249.00p 249.00p 249.00p 722100
26/10/2000 252.00p 252.00p 252.00p 252.00p 1095360
25/10/2000 256.00p 256.00p 256.00p 256.00p 444645
24/10/2000 263.00p 263.00p 263.00p 263.00p 211485
23/10/2000 269.00p 269.00p 269.00p 269.00p 278175
20/10/2000 258.60p 258.60p 258.60p 258.60p 487420
19/10/2000 254.00p 254.00p 254.00p 254.00p 601465
18/10/2000 250.60p 250.60p 250.60p 250.60p 2764795
17/10/2000 252.40p 252.40p 252.40p 252.40p 3086230
16/10/2000 254.20p 254.20p 254.20p 254.20p 875005
13/10/2000 251.60p 251.60p 251.60p 251.60p 1973800
12/10/2000 250.00p 250.00p 250.00p 250.00p 2694710
11/10/2000 245.20p 245.20p 245.20p 245.20p 4497500
10/10/2000 261.40p 261.40p 261.40p 261.40p 2473370
09/10/2000 268.40p 268.40p 268.40p 268.40p 2380195
06/10/2000 273.60p 273.60p 273.60p 273.60p 5289885
05/10/2000 272.00p 272.00p 272.00p 272.00p 5376780
04/10/2000 277.80p 277.80p 277.80p 277.80p 6130320
03/10/2000 273.40p 273.40p 273.40p 273.40p 5042995
02/10/2000 280.00p 280.00p 280.00p 280.00p 1067855
29/09/2000 278.80p 278.80p 278.80p 278.80p 633190
28/09/2000 275.00p 275.00p 275.00p 275.00p 3117995
27/09/2000 283.40p 283.40p 283.40p 283.40p 1575230
26/09/2000 283.00p 283.00p 283.00p 283.00p 179775
25/09/2000 271.20p 271.20p 271.20p 271.20p 1723235
22/09/2000 271.00p 271.00p 271.00p 271.00p 1931655
21/09/2000 268.20p 268.20p 268.20p 268.20p 3216675
20/09/2000 266.00p 266.00p 266.00p 266.00p 1969330
19/09/2000 270.00p 270.00p 270.00p 270.00p 1498045
18/09/2000 268.40p 268.40p 268.40p 268.40p 3024920
15/09/2000 262.00p 262.00p 262.00p 262.00p 1947645
14/09/2000 273.40p 273.40p 273.40p 273.40p 775830
13/09/2000 280.40p 280.40p 280.40p 280.40p 595070
12/09/2000 286.20p 286.20p 286.20p 286.20p 1419210
11/09/2000 270.20p 270.20p 270.20p 270.20p 486495
08/09/2000 272.00p 272.00p 272.00p 272.00p 296695
07/09/2000 272.00p 272.00p 272.00p 272.00p 440000
06/09/2000 270.00p 270.00p 270.00p 270.00p 1585005
05/09/2000 281.00p 281.00p 281.00p 281.00p 735985
04/09/2000 285.60p 285.60p 285.60p 285.60p 941590
01/09/2000 290.00p 290.00p 290.00p 290.00p 6511020
31/08/2000 289.00p 289.00p 289.00p 289.00p 542095
30/08/2000 292.60p 292.60p 292.60p 292.60p 901975
29/08/2000 293.40p 293.40p 293.40p 293.40p 2420765
25/08/2000 288.00p 288.00p 288.00p 288.00p 237835
24/08/2000 296.00p 296.00p 296.00p 296.00p 1327715
23/08/2000 296.00p 296.00p 296.00p 296.00p 2953005
22/08/2000 295.00p 295.00p 295.00p 295.00p 2356390
21/08/2000 282.00p 282.00p 282.00p 282.00p 494115
18/08/2000 290.80p 290.80p 290.80p 290.80p 174140
17/08/2000 289.00p 289.00p 289.00p 289.00p 663980
16/08/2000 291.00p 291.00p 291.00p 291.00p 3405810
15/08/2000 288.00p 288.00p 288.00p 288.00p 513650
14/08/2000 280.00p 280.00p 280.00p 280.00p 1379265
11/08/2000 272.40p 272.40p 272.40p 272.40p 59165
10/08/2000 266.20p 266.20p 266.20p 266.20p 1692825
09/08/2000 265.00p 265.00p 265.00p 265.00p 892880
08/08/2000 264.00p 264.00p 264.00p 264.00p 2018210
07/08/2000 265.40p 265.40p 265.40p 265.40p 1726385
04/08/2000 259.00p 259.00p 259.00p 259.00p 996140
03/08/2000 260.00p 260.00p 260.00p 260.00p 642340
02/08/2000 263.40p 263.40p 263.40p 263.40p 2049500
01/08/2000 261.00p 261.00p 261.00p 261.00p 936550
31/07/2000 257.40p 257.40p 257.40p 257.40p 1742285
28/07/2000 268.60p 268.60p 268.60p 268.60p 1742030
27/07/2000 264.60p 264.60p 264.60p 264.60p 2075185
26/07/2000 268.00p 268.00p 268.00p 268.00p 505495
25/07/2000 268.60p 268.60p 268.60p 268.60p 1650515
24/07/2000 266.00p 266.00p 266.00p 266.00p 352090
21/07/2000 252.00p 252.00p 252.00p 252.00p 1459605
20/07/2000 257.00p 257.00p 257.00p 257.00p 1418590
19/07/2000 261.40p 261.40p 261.40p 261.40p 1375115
18/07/2000 263.00p 263.00p 263.00p 263.00p 6643520
17/07/2000 255.40p 255.40p 255.40p 255.40p 2900090
14/07/2000 254.80p 254.80p 254.80p 254.80p 1228645
13/07/2000 257.60p 257.60p 257.60p 257.60p 3823910
12/07/2000 255.00p 255.00p 255.00p 255.00p 19045424
11/07/2000 250.20p 250.20p 250.20p 250.20p 1903920
10/07/2000 243.00p 243.00p 243.00p 243.00p 841570
07/07/2000 248.00p 248.00p 248.00p 248.00p 1640795
06/07/2000 225.20p 225.20p 225.20p 225.20p 1062790
05/07/2000 229.80p 229.80p 229.80p 229.80p 1231495
04/07/2000 241.40p 241.40p 241.40p 241.40p 1371980
03/07/2000 243.40p 243.40p 243.40p 243.40p 1720785
30/06/2000 237.60p 237.60p 237.60p 237.60p 1357315
29/06/2000 226.60p 226.60p 226.60p 226.60p 678205
28/06/2000 223.00p 223.00p 223.00p 223.00p 357150
27/06/2000 217.40p 217.40p 217.40p 217.40p 9324170
26/06/2000 225.20p 225.20p 225.20p 225.20p 819945

*Close Price adjusted for both dividends and splits