Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/03/2020 530.00p 531.20p 465.60p 470.00p 5065755
19/03/2020 514.00p 554.60p 474.40p 511.00p 5324265
18/03/2020 447.40p 511.00p 437.20p 511.00p 4685000
17/03/2020 444.80p 468.80p 425.40p 468.40p 4804135
16/03/2020 349.00p 428.20p 342.20p 426.00p 4795035
13/03/2020 438.40p 478.00p 431.00p 445.40p 8198505
12/03/2020 438.40p 452.40p 419.60p 419.60p 8243185
11/03/2020 475.00p 486.60p 472.60p 483.80p 7812895
10/03/2020 466.20p 489.80p 460.40p 472.20p 3293900
09/03/2020 372.00p 483.20p 372.00p 462.20p 5489860
06/03/2020 541.40p 547.00p 527.80p 531.40p 3120730
05/03/2020 576.60p 594.00p 545.60p 555.20p 2843445
04/03/2020 589.80p 589.80p 575.40p 576.80p 1830155
03/03/2020 577.80p 591.40p 572.20p 585.20p 2677490
02/03/2020 580.20p 586.60p 554.20p 567.20p 2617570
28/02/2020 573.60p 581.22p 560.80p 570.80p 2670165
27/02/2020 607.80p 608.60p 590.40p 595.20p 1679165
26/02/2020 615.60p 621.00p 604.20p 620.20p 1272970
25/02/2020 642.20p 647.00p 623.80p 624.40p 1594835
24/02/2020 658.00p 660.80p 638.60p 639.20p 1355405
21/02/2020 675.20p 677.80p 668.20p 675.20p 1594755
20/02/2020 677.20p 684.20p 675.60p 677.40p 1276725
19/02/2020 677.80p 679.00p 671.40p 679.00p 1315615
18/02/2020 667.40p 676.80p 667.40p 671.80p 811375
17/02/2020 679.60p 684.20p 675.20p 676.80p 530805
14/02/2020 677.40p 677.40p 672.60p 676.20p 931380
13/02/2020 679.00p 683.20p 668.60p 673.80p 1247510
12/02/2020 693.00p 693.00p 682.40p 682.40p 2096330
11/02/2020 686.20p 691.30p 685.00p 688.60p 845130
10/02/2020 672.00p 684.40p 672.00p 683.00p 1043530
07/02/2020 685.80p 685.80p 671.40p 676.00p 1024770
06/02/2020 678.00p 686.60p 673.40p 676.40p 1323750
05/02/2020 657.40p 674.40p 657.40p 672.20p 1346950
04/02/2020 651.80p 665.20p 651.80p 662.20p 1584510
03/02/2020 636.20p 652.40p 636.20p 646.80p 932245
31/01/2020 647.00p 652.20p 641.80p 642.60p 2819195
30/01/2020 645.80p 653.00p 639.00p 648.00p 957795
29/01/2020 645.80p 651.80p 643.80p 647.80p 1029680
28/01/2020 630.80p 647.60p 630.80p 646.00p 889135
27/01/2020 642.60p 646.80p 635.20p 635.20p 960190
24/01/2020 636.20p 672.40p 636.20p 653.00p 1293985
23/01/2020 653.20p 654.60p 643.40p 643.40p 853595
22/01/2020 641.80p 655.60p 641.80p 651.80p 876345
21/01/2020 646.40p 650.40p 640.00p 650.40p 755695
20/01/2020 651.20p 658.00p 645.60p 649.20p 742015
17/01/2020 653.20p 661.20p 653.20p 659.40p 835145
16/01/2020 658.60p 658.60p 645.40p 652.40p 760455
15/01/2020 656.80p 656.80p 648.60p 650.00p 718590
14/01/2020 650.20p 657.40p 650.20p 654.80p 900770
13/01/2020 649.40p 660.00p 641.20p 652.00p 632030
10/01/2020 650.40p 658.00p 647.00p 653.60p 913605
09/01/2020 657.00p 659.00p 651.80p 656.20p 878755
08/01/2020 645.00p 652.40p 641.40p 649.80p 1286875
07/01/2020 663.00p 663.00p 650.20p 653.20p 1244410
06/01/2020 655.00p 661.20p 647.60p 651.80p 1307045
03/01/2020 667.00p 670.40p 661.60p 667.40p 856535
02/01/2020 670.00p 680.00p 669.00p 677.80p 872415
31/12/2019 676.40p 676.40p 666.80p 666.80p 262525
30/12/2019 672.80p 677.70p 667.60p 671.00p 769180
27/12/2019 677.00p 680.20p 674.40p 678.40p 574275
24/12/2019 678.40p 680.40p 674.20p 677.00p 211285
23/12/2019 674.40p 683.00p 666.00p 677.60p 876875
20/12/2019 677.80p 679.80p 671.20p 672.00p 2134105
19/12/2019 683.60p 683.60p 672.60p 677.40p 1136840
18/12/2019 679.80p 680.60p 671.40p 675.20p 1146655
17/12/2019 674.20p 678.80p 667.20p 675.80p 1691115
16/12/2019 672.20p 686.40p 672.20p 683.80p 1446060
13/12/2019 666.60p 691.20p 660.20p 672.00p 2823985
12/12/2019 642.80p 655.60p 640.40p 653.20p 2044815
11/12/2019 655.20p 655.20p 640.00p 641.40p 1306590
10/12/2019 654.20p 654.40p 641.00p 647.20p 1491925
09/12/2019 642.00p 652.40p 640.20p 651.20p 946250
06/12/2019 639.80p 647.00p 638.00p 643.40p 1035975
05/12/2019 635.60p 641.20p 633.60p 637.60p 1191080
04/12/2019 631.40p 640.20p 631.20p 640.20p 2043835
03/12/2019 640.00p 647.80p 627.40p 630.20p 1889920
02/12/2019 654.60p 661.80p 643.20p 645.20p 1060480
29/11/2019 659.20p 669.80p 658.20p 659.80p 1063910
28/11/2019 668.40p 669.10p 662.80p 667.20p 597535
27/11/2019 669.80p 670.40p 661.80p 669.80p 1164195
26/11/2019 662.60p 664.20p 656.40p 662.00p 1619645
25/11/2019 642.60p 657.80p 642.60p 657.80p 896850
22/11/2019 643.40p 646.20p 639.20p 644.60p 1414715
21/11/2019 633.80p 640.60p 630.40p 637.80p 1274225
20/11/2019 645.40p 645.60p 634.20p 642.00p 4468535
19/11/2019 648.40p 659.60p 644.40p 650.40p 1469065
18/11/2019 648.80p 652.80p 639.00p 641.80p 1113655
15/11/2019 642.00p 648.60p 640.00p 648.60p 2019340
14/11/2019 640.60p 645.00p 638.40p 642.00p 1382360
13/11/2019 644.60p 646.75p 638.80p 644.60p 3193750
12/11/2019 639.80p 650.40p 638.80p 648.00p 1711720
11/11/2019 639.00p 641.60p 629.40p 640.60p 2691400
08/11/2019 644.60p 651.40p 643.20p 646.80p 1113580
07/11/2019 650.20p 653.80p 646.00p 652.40p 1796070
06/11/2019 653.00p 658.60p 646.40p 650.00p 2116720
05/11/2019 626.80p 652.80p 623.40p 650.60p 3009185
04/11/2019 626.00p 629.60p 617.20p 624.00p 2333575
01/11/2019 622.20p 625.00p 618.40p 621.00p 1167310
31/10/2019 623.40p 623.40p 612.40p 619.00p 1736495
30/10/2019 621.00p 625.40p 615.20p 620.20p 1076220
29/10/2019 625.40p 626.20p 616.00p 622.60p 1562500
28/10/2019 621.40p 625.40p 619.00p 624.80p 762340
25/10/2019 627.20p 628.40p 612.20p 620.00p 1588295
24/10/2019 618.60p 628.00p 616.80p 627.00p 2052830
23/10/2019 613.60p 616.60p 604.75p 616.00p 2273650
22/10/2019 610.40p 620.00p 610.40p 616.00p 1228635
21/10/2019 604.60p 614.20p 603.60p 613.60p 1432645
18/10/2019 601.40p 607.40p 596.40p 604.40p 1529860
17/10/2019 607.40p 609.80p 600.80p 602.60p 2094230
16/10/2019 605.20p 611.00p 597.00p 605.40p 2519010
15/10/2019 587.00p 609.80p 586.00p 609.20p 2550945
14/10/2019 598.20p 598.20p 576.00p 586.00p 1752540
11/10/2019 573.80p 596.20p 573.80p 593.80p 2630920
10/10/2019 573.20p 577.60p 566.80p 577.60p 2267415
09/10/2019 567.40p 574.40p 565.80p 571.00p 1449290
08/10/2019 582.00p 582.00p 567.60p 572.20p 1637455
07/10/2019 575.80p 579.00p 570.00p 575.00p 1436310
04/10/2019 578.40p 579.80p 572.20p 576.80p 1274985
03/10/2019 579.40p 582.60p 568.40p 578.80p 1823605
02/10/2019 594.60p 597.80p 579.60p 585.80p 2384330
01/10/2019 626.20p 626.20p 598.80p 602.20p 1898380
30/09/2019 609.00p 616.80p 609.00p 615.00p 3396905
27/09/2019 610.40p 613.60p 602.40p 612.80p 1291230
26/09/2019 603.00p 612.60p 601.60p 605.80p 1314825
25/09/2019 600.00p 600.60p 585.60p 600.60p 1470285
24/09/2019 607.60p 609.80p 601.00p 604.00p 1475045
23/09/2019 624.80p 624.80p 606.60p 608.40p 2291040
20/09/2019 619.20p 625.40p 617.60p 625.40p 2987355
19/09/2019 620.20p 627.60p 618.00p 624.40p 1651490
18/09/2019 622.80p 625.40p 619.00p 622.20p 2158785
17/09/2019 623.20p 629.40p 621.60p 625.00p 1985950
16/09/2019 629.00p 633.60p 624.00p 629.40p 3100985
13/09/2019 612.20p 637.80p 612.20p 634.20p 2070400
12/09/2019 611.80p 617.40p 607.80p 616.00p 1372145
11/09/2019 600.80p 614.00p 598.60p 609.00p 1839625
10/09/2019 577.40p 596.80p 576.60p 596.00p 2339390
09/09/2019 575.60p 577.80p 568.20p 576.20p 881745
06/09/2019 567.60p 572.00p 566.20p 569.40p 1050815
05/09/2019 564.40p 568.00p 561.20p 566.60p 1215730
04/09/2019 544.80p 562.80p 544.80p 558.00p 1084515
03/09/2019 558.60p 558.60p 546.60p 550.80p 2069070
02/09/2019 542.00p 555.20p 542.00p 552.00p 814330
30/08/2019 544.80p 550.00p 542.20p 546.00p 1380460
29/08/2019 535.40p 549.80p 535.40p 546.80p 1724975
28/08/2019 540.20p 540.20p 530.80p 538.00p 1906760
27/08/2019 525.80p 534.20p 525.00p 534.20p 2704115
23/08/2019 540.40p 542.60p 526.40p 527.60p 1493885
22/08/2019 540.00p 541.20p 533.00p 535.80p 1494685
21/08/2019 539.20p 551.60p 537.60p 545.40p 1172385
20/08/2019 546.60p 549.80p 534.60p 537.00p 1649860
19/08/2019 544.40p 550.20p 542.20p 545.00p 1326715
16/08/2019 545.80p 545.80p 536.20p 542.20p 1205825
15/08/2019 539.00p 542.20p 530.00p 530.80p 1313645
14/08/2019 550.60p 550.60p 535.60p 541.00p 1909770
13/08/2019 558.40p 558.80p 534.40p 547.60p 2616920
12/08/2019 581.00p 587.20p 557.40p 557.40p 1890050
09/08/2019 582.80p 588.80p 575.80p 578.40p 1738370
08/08/2019 581.80p 587.00p 578.60p 587.00p 1343875
07/08/2019 583.60p 587.00p 573.82p 578.00p 2281300
06/08/2019 575.60p 585.20p 575.27p 578.80p 1705010
05/08/2019 603.20p 603.20p 575.20p 579.40p 2202925
02/08/2019 604.40p 604.40p 592.40p 604.00p 2616780
01/08/2019 606.00p 614.60p 591.60p 609.40p 2150875
31/07/2019 603.20p 606.60p 594.60p 594.60p 1634340
30/07/2019 613.60p 613.60p 605.40p 606.20p 1206815
29/07/2019 602.60p 612.20p 599.40p 610.40p 1463820
26/07/2019 595.40p 601.80p 595.40p 600.20p 832750
25/07/2019 609.60p 610.00p 595.80p 599.00p 1152580
24/07/2019 601.20p 608.00p 600.20p 603.60p 1432075
23/07/2019 589.40p 602.60p 589.40p 599.40p 1459745
22/07/2019 585.80p 595.60p 585.80p 595.60p 1275085
19/07/2019 595.20p 598.20p 583.20p 589.40p 2121405
18/07/2019 598.80p 598.80p 584.82p 593.60p 960650
17/07/2019 607.20p 610.00p 597.20p 599.60p 916385
16/07/2019 598.60p 606.40p 598.60p 603.20p 1128245
15/07/2019 582.40p 600.40p 582.20p 596.40p 1605705
12/07/2019 590.40p 600.00p 590.00p 598.00p 1135800
11/07/2019 601.20p 601.20p 589.40p 591.40p 1725050
10/07/2019 598.20p 602.00p 597.40p 597.40p 1254765
09/07/2019 604.20p 604.20p 598.40p 599.00p 1166005
08/07/2019 600.00p 613.80p 597.20p 604.00p 2196600
05/07/2019 630.00p 630.00p 619.00p 620.40p 1097210
04/07/2019 627.20p 631.60p 626.60p 627.80p 971485
03/07/2019 618.00p 626.60p 615.40p 625.40p 1667735
02/07/2019 617.60p 619.00p 605.80p 616.60p 2431270
01/07/2019 618.40p 623.40p 614.80p 621.20p 1980920
28/06/2019 611.60p 615.20p 606.00p 610.00p 1756075
27/06/2019 600.80p 611.80p 600.80p 610.20p 1549945
26/06/2019 610.00p 611.20p 596.80p 603.20p 2337855
25/06/2019 606.20p 614.60p 606.00p 614.60p 1609165
24/06/2019 612.00p 616.20p 608.60p 612.60p 1556890
21/06/2019 618.00p 622.20p 612.40p 614.80p 3028110
20/06/2019 610.00p 625.20p 610.00p 619.40p 1155870
19/06/2019 604.60p 617.00p 604.60p 610.40p 1913550
18/06/2019 592.60p 608.60p 589.80p 607.20p 2752805
17/06/2019 590.40p 595.00p 587.60p 589.80p 2067425
14/06/2019 588.20p 590.00p 582.80p 585.80p 874450
13/06/2019 598.00p 598.80p 590.00p 590.60p 1505520
12/06/2019 599.60p 599.60p 593.60p 595.40p 959700
11/06/2019 598.60p 603.20p 596.00p 599.20p 1086350

*Close Price adjusted for both dividends and splits