Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/10/2021 710.00p 711.00p 703.80p 703.80p 1028025
19/10/2021 702.80p 712.20p 700.20p 711.20p 727440
18/10/2021 719.00p 720.20p 711.80p 715.20p 403260
15/10/2021 717.20p 721.40p 712.20p 719.80p 651885
14/10/2021 709.80p 715.80p 704.80p 714.00p 482020
13/10/2021 688.00p 705.00p 686.60p 703.20p 912245
12/10/2021 689.20p 693.00p 688.00p 690.00p 527450
11/10/2021 691.80p 702.20p 691.80p 696.20p 498345
08/10/2021 696.00p 705.40p 695.60p 699.40p 588715
07/10/2021 700.20p 703.40p 697.60p 700.60p 783320
06/10/2021 690.80p 697.60p 683.20p 692.80p 732740
05/10/2021 699.40p 702.20p 694.40p 698.00p 1337920
04/10/2021 705.20p 712.20p 698.00p 698.00p 1055565
01/10/2021 711.80p 721.00p 705.20p 709.20p 1104020
30/09/2021 720.80p 726.40p 718.00p 719.00p 1098875
29/09/2021 708.00p 719.60p 708.00p 719.60p 863155
28/09/2021 732.40p 732.40p 711.00p 714.40p 836650
27/09/2021 742.00p 742.00p 727.00p 729.60p 720455
24/09/2021 734.00p 737.80p 731.40p 731.80p 535290
23/09/2021 741.20p 747.20p 738.80p 739.60p 709290
22/09/2021 718.00p 739.00p 718.00p 736.40p 3553170
21/09/2021 720.00p 725.80p 710.50p 714.80p 1736780
20/09/2021 757.60p 763.00p 716.60p 716.60p 1238055
17/09/2021 780.40p 782.60p 766.00p 767.40p 2361205
16/09/2021 768.00p 776.60p 767.20p 774.20p 994205
15/09/2021 763.00p 768.40p 761.60p 764.40p 1182160
14/09/2021 765.40p 767.60p 759.80p 760.20p 697945
13/09/2021 773.20p 774.60p 758.40p 766.60p 800385
10/09/2021 762.40p 764.20p 754.00p 758.20p 1529705
09/09/2021 750.20p 758.20p 744.80p 758.20p 778250
08/09/2021 757.60p 760.60p 752.20p 757.20p 981540
07/09/2021 766.00p 768.00p 761.80p 764.20p 1027540
06/09/2021 762.80p 767.00p 754.60p 766.80p 979810
03/09/2021 763.20p 763.20p 753.80p 758.60p 763965
02/09/2021 755.60p 761.40p 754.20p 761.40p 687240
01/09/2021 757.00p 763.60p 750.80p 756.40p 845745
31/08/2021 752.00p 758.60p 749.60p 756.00p 1645370
27/08/2021 755.20p 755.20p 743.60p 750.40p 388385
26/08/2021 747.80p 754.40p 743.60p 748.20p 743220
25/08/2021 736.40p 750.40p 736.40p 750.00p 1172405
24/08/2021 737.20p 744.40p 733.40p 741.00p 887010
23/08/2021 736.20p 739.40p 728.20p 732.40p 309370
20/08/2021 719.40p 731.60p 719.40p 731.20p 571665
19/08/2021 731.20p 731.20p 719.20p 723.80p 562615
18/08/2021 746.00p 755.20p 739.20p 743.00p 541970
17/08/2021 738.80p 744.80p 738.80p 742.00p 498185
16/08/2021 741.00p 750.60p 741.00p 744.20p 513705
13/08/2021 742.60p 755.80p 742.60p 750.00p 534565
12/08/2021 746.00p 751.80p 745.60p 749.00p 576295
11/08/2021 751.00p 753.00p 745.21p 748.80p 608000
10/08/2021 745.20p 749.80p 738.20p 747.00p 480830
09/08/2021 754.80p 754.80p 738.40p 745.20p 418440
06/08/2021 739.40p 745.80p 735.20p 745.80p 574010
05/08/2021 727.00p 740.60p 725.20p 739.40p 1045120
04/08/2021 721.80p 732.00p 719.80p 732.00p 2080980
03/08/2021 740.60p 745.60p 723.00p 727.20p 832305
02/08/2021 734.60p 740.20p 730.40p 738.40p 1242350
30/07/2021 729.00p 735.40p 722.40p 731.40p 1128415
29/07/2021 730.00p 742.00p 723.40p 738.60p 826455
28/07/2021 733.40p 738.00p 730.60p 732.00p 694575
27/07/2021 729.60p 734.80p 722.40p 732.40p 565815
26/07/2021 728.20p 735.80p 728.20p 731.20p 426675
23/07/2021 730.00p 735.40p 726.40p 734.60p 653730
22/07/2021 724.60p 734.40p 722.00p 724.00p 808100
21/07/2021 703.60p 722.40p 703.60p 722.20p 596710
20/07/2021 703.60p 705.60p 693.40p 701.20p 922635
19/07/2021 699.20p 710.40p 692.40p 694.20p 656905
16/07/2021 722.20p 723.20p 710.00p 712.00p 666815
15/07/2021 719.00p 729.60p 715.40p 719.00p 1051540
14/07/2021 723.40p 730.00p 721.20p 726.20p 708700
13/07/2021 712.80p 733.80p 712.80p 731.60p 1419865
12/07/2021 720.40p 730.00p 715.60p 727.40p 946830
09/07/2021 701.20p 718.80p 700.40p 718.80p 877615
08/07/2021 708.20p 709.60p 694.43p 699.00p 1334385
07/07/2021 706.00p 714.80p 705.40p 714.80p 983505
06/07/2021 698.60p 706.20p 698.60p 703.40p 552595
05/07/2021 696.00p 706.60p 694.60p 706.60p 913985
02/07/2021 698.40p 706.80p 695.40p 695.40p 1067160
01/07/2021 699.20p 710.60p 698.20p 704.20p 827895
30/06/2021 708.80p 710.40p 699.60p 702.60p 1081505
29/06/2021 700.00p 713.20p 700.00p 710.00p 779565
28/06/2021 713.40p 715.20p 708.40p 708.40p 379185
25/06/2021 709.80p 717.00p 706.45p 717.00p 525730
24/06/2021 709.60p 711.00p 704.40p 706.60p 666710
23/06/2021 710.80p 710.80p 705.40p 706.00p 647790
22/06/2021 712.20p 718.20p 705.40p 709.00p 732080
21/06/2021 715.80p 716.80p 699.60p 709.80p 1556370
18/06/2021 723.20p 732.41p 709.60p 712.00p 1913165
17/06/2021 725.20p 727.60p 720.40p 724.00p 733915
16/06/2021 723.60p 734.80p 722.00p 729.20p 1348320
15/06/2021 724.00p 724.00p 714.80p 720.80p 832670
14/06/2021 716.20p 716.20p 707.00p 714.20p 788570
11/06/2021 706.00p 710.00p 701.40p 710.00p 976845
10/06/2021 711.20p 717.00p 705.80p 706.80p 642370
09/06/2021 727.80p 728.00p 711.60p 711.60p 910620
08/06/2021 716.40p 734.80p 714.40p 730.60p 1739875
07/06/2021 723.00p 725.20p 712.60p 714.40p 697290
04/06/2021 714.40p 720.00p 711.20p 716.60p 1023305
03/06/2021 715.60p 718.80p 711.40p 717.80p 948470
02/06/2021 712.80p 720.20p 708.20p 715.20p 853320
01/06/2021 711.40p 718.80p 709.60p 714.40p 814815
28/05/2021 712.60p 720.00p 711.20p 711.40p 970315
27/05/2021 708.20p 711.00p 704.40p 708.60p 2285715
26/05/2021 717.20p 717.20p 699.40p 707.80p 1835110
25/05/2021 714.20p 717.60p 711.80p 715.00p 1921755
24/05/2021 714.00p 717.28p 712.20p 713.00p 1075985
21/05/2021 712.40p 713.00p 705.60p 711.20p 977920
20/05/2021 709.20p 712.20p 704.00p 712.00p 2781735
19/05/2021 706.60p 708.20p 694.00p 700.40p 4608830
18/05/2021 715.40p 715.40p 707.20p 710.40p 1514615
17/05/2021 703.40p 713.40p 702.60p 707.00p 2206825
14/05/2021 705.20p 712.40p 700.00p 708.20p 1039255
13/05/2021 696.00p 703.45p 680.60p 702.60p 267160
12/05/2021 697.40p 708.60p 697.40p 702.60p 1211110
11/05/2021 709.40p 713.40p 697.60p 701.80p 2325020
10/05/2021 723.80p 724.60p 717.40p 719.60p 2438470
07/05/2021 727.20p 732.20p 720.00p 722.20p 942455
06/05/2021 716.00p 726.00p 715.40p 723.40p 763930
05/05/2021 708.00p 718.20p 707.80p 716.00p 773530
04/05/2021 725.60p 731.20p 707.00p 707.40p 1166970
30/04/2021 714.00p 728.80p 713.60p 721.60p 1165340
29/04/2021 698.00p 720.80p 698.00p 715.00p 724795
28/04/2021 707.60p 716.00p 707.60p 712.20p 827210
27/04/2021 705.60p 711.20p 703.20p 710.80p 939515
26/04/2021 703.60p 712.80p 702.80p 710.40p 669840
23/04/2021 712.40p 712.40p 699.80p 707.80p 738520
22/04/2021 710.00p 710.00p 701.60p 706.00p 578885
21/04/2021 717.80p 717.80p 703.60p 705.80p 1081660
20/04/2021 738.80p 738.80p 713.40p 713.40p 871855
19/04/2021 722.00p 733.20p 721.60p 728.40p 767195
16/04/2021 713.80p 724.20p 713.80p 724.20p 1060495
15/04/2021 719.20p 722.20p 714.40p 718.60p 715925
14/04/2021 727.60p 728.40p 713.40p 716.60p 777520
13/04/2021 724.20p 733.40p 717.60p 720.60p 1026740
12/04/2021 725.60p 730.00p 722.80p 728.60p 839065
09/04/2021 736.40p 737.60p 721.20p 725.20p 1431225
08/04/2021 723.00p 736.40p 719.40p 733.00p 1769585
07/04/2021 715.20p 721.00p 709.20p 721.00p 1315165
06/04/2021 718.20p 724.20p 714.40p 714.40p 1749350
01/04/2021 706.00p 714.80p 701.40p 709.40p 1755230
31/03/2021 685.80p 703.20p 685.80p 700.00p 1649195
30/03/2021 686.20p 694.20p 681.40p 689.00p 922130
29/03/2021 691.40p 692.40p 682.80p 683.20p 788740
26/03/2021 696.40p 697.20p 688.40p 691.00p 1130685
25/03/2021 694.00p 698.20p 680.60p 689.60p 1905255
24/03/2021 697.40p 711.80p 696.40p 709.00p 1006475
23/03/2021 698.60p 707.00p 698.00p 702.80p 889185
22/03/2021 697.00p 707.60p 692.80p 704.20p 922370
19/03/2021 696.40p 703.80p 692.60p 699.00p 4298385
18/03/2021 691.00p 706.80p 689.20p 706.80p 1098390
17/03/2021 701.00p 702.80p 687.20p 689.20p 1035525
16/03/2021 678.00p 702.80p 676.20p 694.40p 1899995
15/03/2021 682.00p 686.60p 673.80p 676.20p 1004525
12/03/2021 671.20p 684.20p 666.80p 683.00p 1518095
11/03/2021 683.00p 684.00p 671.40p 672.00p 1302555
10/03/2021 684.40p 690.40p 678.20p 680.40p 1475325
09/03/2021 681.80p 689.00p 674.40p 686.20p 1558690
08/03/2021 668.40p 683.60p 663.60p 681.40p 2218420
05/03/2021 686.60p 699.60p 670.80p 671.60p 2912825
04/03/2021 706.20p 712.80p 690.60p 695.00p 1198625
03/03/2021 711.60p 721.00p 711.60p 718.40p 851575
02/03/2021 698.20p 712.40p 696.00p 708.00p 844305
01/03/2021 706.20p 712.20p 699.00p 702.20p 1134445
26/02/2021 714.20p 724.00p 699.60p 700.60p 1598245
25/02/2021 727.80p 730.80p 717.80p 717.80p 664935
24/02/2021 707.80p 726.20p 707.80p 724.80p 751830
23/02/2021 711.20p 720.80p 708.20p 713.60p 917160
22/02/2021 688.00p 710.20p 688.00p 710.20p 939130
19/02/2021 701.00p 705.20p 695.00p 698.60p 597385
18/02/2021 697.40p 712.00p 693.40p 696.00p 595110
17/02/2021 722.80p 722.80p 708.00p 709.80p 580140
16/02/2021 715.60p 725.80p 714.60p 721.40p 712195
15/02/2021 709.80p 724.00p 708.20p 720.40p 719555
12/02/2021 702.20p 706.20p 695.20p 705.80p 541050
11/02/2021 700.20p 708.40p 700.20p 705.40p 582060
10/02/2021 713.40p 715.60p 702.80p 706.20p 617140
09/02/2021 704.00p 708.80p 698.40p 708.60p 523600
08/02/2021 703.40p 711.00p 700.00p 703.80p 872645
05/02/2021 709.00p 711.60p 697.80p 702.60p 1411685
04/02/2021 707.80p 712.80p 702.60p 712.00p 1127085
03/02/2021 714.20p 714.20p 701.20p 705.40p 884125
02/02/2021 691.00p 700.20p 687.40p 698.40p 590320
01/02/2021 676.20p 689.20p 676.20p 686.60p 884570
29/01/2021 688.00p 692.20p 680.40p 683.40p 1216740
28/01/2021 682.20p 697.60p 680.00p 697.60p 1383365
27/01/2021 694.60p 700.80p 683.00p 688.20p 957835
26/01/2021 700.80p 703.20p 692.40p 694.00p 809920
25/01/2021 698.40p 703.31p 685.20p 692.00p 652120
22/01/2021 709.80p 709.80p 689.80p 696.00p 1070725
21/01/2021 697.40p 715.00p 697.40p 705.00p 1108860
20/01/2021 685.80p 698.80p 684.80p 698.60p 741355
19/01/2021 689.40p 692.60p 680.60p 686.40p 938320
18/01/2021 695.80p 695.80p 681.80p 687.00p 582720
15/01/2021 693.40p 699.89p 682.60p 689.20p 680675
14/01/2021 703.20p 703.20p 694.40p 696.80p 701465
13/01/2021 698.20p 701.00p 689.80p 694.80p 956770
12/01/2021 708.80p 710.99p 696.00p 696.20p 919340
11/01/2021 715.40p 715.40p 703.60p 703.80p 757935
08/01/2021 728.20p 728.20p 706.60p 711.00p 964005
07/01/2021 712.40p 714.60p 701.40p 712.20p 782115

*Close Price adjusted for both dividends and splits