Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/02/2022 677.60p 686.00p 676.09p 681.20p 692275
08/02/2022 672.80p 675.00p 667.20p 672.20p 850155
07/02/2022 667.00p 672.60p 663.20p 668.00p 823580
04/02/2022 681.00p 682.20p 662.80p 662.80p 846200
03/02/2022 683.40p 684.60p 673.60p 676.80p 786955
02/02/2022 679.20p 686.80p 679.20p 684.20p 944360
01/02/2022 680.00p 684.60p 672.20p 676.20p 902580
31/01/2022 668.00p 675.60p 663.60p 675.60p 1085290
28/01/2022 662.60p 664.80p 657.20p 661.60p 1978455
27/01/2022 657.60p 669.80p 655.60p 665.40p 624325
26/01/2022 670.60p 677.60p 664.20p 667.60p 637040
25/01/2022 661.20p 669.00p 655.20p 667.80p 1477145
24/01/2022 676.40p 681.80p 651.20p 656.20p 1545810
21/01/2022 680.60p 685.80p 674.80p 681.80p 1090785
20/01/2022 687.60p 697.80p 683.80p 690.00p 715785
19/01/2022 677.60p 689.60p 675.00p 683.80p 993925
18/01/2022 692.00p 693.40p 684.20p 685.00p 616540
17/01/2022 688.60p 696.80p 688.60p 692.20p 617485
14/01/2022 690.40p 695.20p 685.00p 689.80p 1608320
13/01/2022 697.40p 706.80p 694.00p 694.00p 1119090
12/01/2022 709.20p 712.60p 696.00p 703.20p 1305085
11/01/2022 705.20p 711.20p 700.80p 705.20p 1014855
10/01/2022 708.40p 709.40p 698.60p 703.40p 641535
07/01/2022 700.60p 707.20p 699.40p 707.20p 569135
06/01/2022 704.80p 712.20p 699.80p 701.80p 1475410
05/01/2022 718.00p 720.60p 712.80p 715.60p 780970
04/01/2022 711.60p 724.60p 709.60p 718.80p 846475
31/12/2021 700.00p 712.00p 700.00p 712.00p 210290
30/12/2021 722.60p 722.60p 709.60p 710.00p 405905
29/12/2021 718.80p 719.40p 709.20p 714.00p 636065
24/12/2021 719.00p 719.00p 708.20p 712.00p 100485
23/12/2021 683.80p 712.00p 683.80p 712.00p 503965
22/12/2021 695.80p 701.60p 695.00p 701.60p 491995
21/12/2021 685.60p 696.00p 676.60p 696.00p 902965
20/12/2021 681.20p 684.55p 671.40p 675.00p 934520
17/12/2021 684.80p 694.00p 681.20p 687.80p 1730015
16/12/2021 690.20p 696.40p 686.20p 691.60p 1092925
15/12/2021 684.00p 686.00p 677.80p 678.00p 937340
14/12/2021 691.80p 693.20p 682.08p 683.20p 915655
13/12/2021 683.00p 691.40p 681.80p 686.20p 906310
10/12/2021 683.40p 693.20p 681.89p 685.00p 516690
09/12/2021 706.60p 706.60p 688.80p 688.80p 976685
08/12/2021 697.80p 711.00p 697.80p 703.40p 1706205
07/12/2021 702.00p 703.40p 692.40p 699.60p 2063945
06/12/2021 693.00p 695.60p 686.40p 695.00p 555765
03/12/2021 693.80p 695.00p 682.80p 687.40p 591235
02/12/2021 695.40p 699.20p 684.20p 688.80p 790120
01/12/2021 689.00p 704.60p 689.00p 704.60p 3922050
30/11/2021 699.00p 699.20p 682.80p 687.20p 2538710
29/11/2021 694.40p 706.00p 694.40p 703.40p 1103540
26/11/2021 712.00p 712.40p 689.20p 690.60p 3526470
25/11/2021 731.00p 734.40p 723.40p 727.40p 462500
24/11/2021 714.40p 727.60p 714.40p 724.20p 878160
23/11/2021 720.60p 726.60p 712.00p 713.00p 655755
22/11/2021 738.40p 738.40p 724.40p 728.00p 540755
19/11/2021 733.60p 735.40p 722.20p 731.00p 695810
18/11/2021 733.40p 738.00p 728.00p 731.20p 652550
17/11/2021 738.00p 738.60p 728.60p 733.00p 652460
16/11/2021 742.40p 747.40p 737.80p 739.00p 614810
15/11/2021 748.00p 748.40p 734.40p 743.60p 554440
12/11/2021 747.60p 755.40p 738.60p 748.60p 2461480
11/11/2021 742.00p 752.40p 742.00p 742.00p 2385820
10/11/2021 726.40p 744.00p 724.40p 744.00p 1775655
09/11/2021 741.40p 744.80p 724.00p 726.40p 1631720
08/11/2021 732.80p 745.20p 731.40p 742.00p 1001085
05/11/2021 723.20p 736.20p 723.20p 733.40p 563915
04/11/2021 744.00p 744.00p 714.00p 726.60p 904845
03/11/2021 727.40p 750.00p 726.80p 740.00p 1362025
02/11/2021 731.60p 740.20p 725.00p 735.00p 834995
01/11/2021 726.40p 734.40p 721.98p 731.80p 624265
29/10/2021 731.20p 731.20p 715.80p 724.00p 513455
28/10/2021 726.20p 727.20p 718.00p 724.00p 653090
27/10/2021 730.40p 734.40p 722.00p 727.20p 593990
26/10/2021 713.00p 732.60p 713.00p 731.00p 706930
25/10/2021 711.60p 720.80p 709.40p 712.80p 418270
22/10/2021 710.80p 713.60p 706.60p 711.20p 475820
21/10/2021 698.40p 709.60p 697.80p 707.60p 858615
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

*Close Price adjusted for both dividends and splits