Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/08/2018 615.00p 623.00p 615.00p 622.60p 843035
21/08/2018 617.00p 620.60p 613.20p 619.40p 1418060
20/08/2018 612.20p 623.00p 612.20p 622.20p 1330020
17/08/2018 609.60p 614.00p 607.40p 613.20p 1117905
16/08/2018 605.40p 613.40p 604.80p 610.40p 734350
15/08/2018 625.20p 625.20p 607.20p 609.80p 1946950
14/08/2018 625.00p 626.20p 616.60p 619.20p 1189195
13/08/2018 615.00p 626.20p 615.00p 622.00p 869345
10/08/2018 628.20p 630.20p 616.40p 620.00p 2080980
09/08/2018 630.80p 633.60p 627.00p 630.00p 1872550
08/08/2018 631.40p 637.40p 630.40p 632.60p 1446590
07/08/2018 625.60p 634.00p 624.20p 630.00p 1242685
06/08/2018 628.00p 628.60p 620.40p 622.80p 1465685
03/08/2018 619.20p 629.40p 616.60p 624.20p 1437250
02/08/2018 626.00p 626.60p 605.40p 614.80p 2676135
01/08/2018 623.20p 636.80p 620.20p 628.40p 2802735
31/07/2018 624.40p 629.40p 619.80p 622.60p 2191995
30/07/2018 612.20p 623.80p 607.80p 622.60p 1805420
27/07/2018 616.00p 623.00p 606.80p 614.60p 3451770
26/07/2018 645.60p 645.60p 613.00p 617.80p 3042825
25/07/2018 645.40p 648.60p 643.00p 644.40p 1623695
24/07/2018 643.20p 650.20p 634.40p 644.60p 902305
23/07/2018 634.60p 640.00p 632.80p 637.00p 1164495
20/07/2018 644.00p 645.80p 637.20p 638.60p 1301280
19/07/2018 645.60p 650.80p 639.00p 646.80p 934900
18/07/2018 639.40p 650.80p 637.20p 647.40p 1487160
17/07/2018 631.20p 637.60p 631.20p 636.00p 1283750
16/07/2018 632.80p 633.80p 627.00p 632.80p 1821210
13/07/2018 635.00p 636.20p 630.00p 632.20p 1392980
12/07/2018 628.40p 633.20p 624.80p 629.40p 1663870
11/07/2018 646.20p 652.20p 627.20p 628.40p 2299520
10/07/2018 655.00p 657.64p 648.40p 648.80p 1535670
09/07/2018 645.60p 653.80p 643.60p 653.60p 1365050
06/07/2018 644.20p 646.20p 638.00p 643.00p 1416485
05/07/2018 633.20p 639.80p 633.20p 639.60p 1317270
04/07/2018 630.80p 634.60p 626.20p 631.80p 1168805
03/07/2018 625.60p 631.20p 621.20p 628.60p 1426025
02/07/2018 625.20p 626.60p 620.00p 621.80p 1465965
29/06/2018 625.60p 632.60p 624.80p 631.60p 2668470
28/06/2018 623.40p 630.00p 613.72p 619.60p 2148625
27/06/2018 625.20p 627.28p 617.00p 626.20p 1694105
26/06/2018 620.60p 627.80p 617.40p 621.80p 1759455
25/06/2018 629.60p 631.00p 617.00p 618.40p 1450700
22/06/2018 627.60p 635.60p 627.00p 631.40p 1158230
21/06/2018 638.80p 640.00p 620.80p 623.80p 1129665
20/06/2018 636.60p 641.80p 632.20p 635.00p 1503375
19/06/2018 633.40p 635.80p 628.00p 632.20p 1736485
18/06/2018 640.80p 643.20p 634.20p 635.60p 1098685
15/06/2018 653.80p 654.80p 636.80p 637.40p 3506625
14/06/2018 651.00p 661.20p 648.40p 655.20p 2376385
13/06/2018 658.20p 663.20p 655.00p 655.00p 1744300
12/06/2018 663.60p 663.60p 656.20p 659.00p 1122490
11/06/2018 653.40p 659.80p 653.40p 659.40p 1044165
08/06/2018 650.40p 653.80p 645.94p 650.60p 1218160
07/06/2018 672.80p 672.80p 655.40p 655.40p 1221450
06/06/2018 649.80p 656.80p 648.20p 656.00p 5770335
05/06/2018 655.60p 657.80p 648.20p 648.80p 1664805
04/06/2018 661.20p 666.80p 657.80p 658.00p 1059120
01/06/2018 656.00p 659.20p 647.40p 654.20p 1393975
31/05/2018 654.40p 656.40p 647.40p 647.40p 2987910
30/05/2018 656.00p 656.00p 649.00p 650.40p 1768270
29/05/2018 673.00p 673.00p 653.80p 653.80p 1473435
25/05/2018 675.40p 678.20p 673.00p 674.00p 1855675
24/05/2018 685.20p 685.40p 669.60p 669.60p 2673260
23/05/2018 698.00p 701.20p 683.40p 684.40p 2469620
22/05/2018 696.00p 702.20p 694.80p 697.60p 1228635
21/05/2018 693.80p 697.40p 689.80p 695.00p 1286335
18/05/2018 690.40p 694.60p 687.00p 688.40p 1427150
17/05/2018 686.00p 691.80p 684.60p 689.80p 1117830
16/05/2018 688.20p 688.20p 681.00p 685.20p 1285510
15/05/2018 682.60p 687.60p 681.80p 686.40p 1981275
14/05/2018 694.00p 695.20p 680.40p 682.20p 1395930
11/05/2018 685.80p 690.00p 685.60p 689.20p 1587605
10/05/2018 676.00p 684.60p 674.20p 684.40p 1807850
09/05/2018 678.00p 684.20p 674.40p 683.40p 1667560
08/05/2018 669.60p 678.80p 669.40p 678.00p 2208170
04/05/2018 672.80p 673.20p 665.80p 669.00p 1418040
03/05/2018 671.40p 673.20p 665.40p 666.00p 2027670
02/05/2018 666.60p 673.00p 666.00p 671.20p 2392225
01/05/2018 657.40p 668.20p 657.40p 666.20p 856205
30/04/2018 660.40p 662.70p 658.20p 660.20p 1661125
27/04/2018 651.40p 657.80p 649.40p 657.80p 1430910
26/04/2018 647.20p 655.40p 645.40p 651.00p 2349385
25/04/2018 647.80p 653.40p 646.80p 648.80p 1726775
24/04/2018 655.60p 658.00p 649.80p 652.60p 1326875
23/04/2018 657.20p 659.40p 652.40p 655.00p 2085160
20/04/2018 652.60p 657.40p 652.60p 656.60p 1667070
19/04/2018 645.60p 653.20p 645.40p 651.40p 1349525
18/04/2018 650.00p 651.20p 642.80p 646.60p 1850930
17/04/2018 651.60p 653.00p 648.80p 649.80p 1927410
16/04/2018 654.60p 654.60p 650.00p 651.00p 2010300
13/04/2018 647.00p 655.20p 643.20p 653.00p 2213615
12/04/2018 638.80p 648.80p 638.80p 645.00p 2390305
11/04/2018 636.60p 646.80p 635.38p 639.80p 2952100
10/04/2018 632.80p 639.20p 629.20p 639.00p 2155900
09/04/2018 634.40p 634.40p 628.00p 634.00p 1464770
06/04/2018 637.40p 638.20p 630.20p 631.20p 1281225
05/04/2018 640.60p 643.40p 637.80p 640.60p 1674750
04/04/2018 631.00p 634.00p 623.00p 630.20p 2216110
03/04/2018 629.40p 638.00p 627.20p 632.80p 1439895
29/03/2018 635.40p 645.40p 635.40p 638.40p 1561770
28/03/2018 633.60p 639.00p 627.40p 637.40p 1777170
27/03/2018 643.80p 649.60p 639.82p 641.60p 1291190
26/03/2018 646.00p 647.20p 634.20p 636.40p 1171205
23/03/2018 645.20p 647.00p 636.80p 643.60p 2106580
22/03/2018 659.60p 664.20p 649.20p 651.80p 1896060
21/03/2018 680.60p 680.60p 671.00p 677.20p 2029800
20/03/2018 682.00p 685.20p 676.80p 681.00p 1587865
19/03/2018 682.20p 686.00p 677.60p 677.80p 2234655
16/03/2018 682.00p 687.00p 681.00p 682.00p 2525635
15/03/2018 677.60p 683.80p 674.80p 682.00p 1954745
14/03/2018 680.20p 687.00p 678.80p 678.80p 1715355
13/03/2018 687.80p 689.00p 681.60p 682.60p 3814390
12/03/2018 682.80p 689.00p 674.23p 689.00p 3557500
09/03/2018 673.40p 680.80p 668.00p 680.80p 3823280
08/03/2018 670.20p 676.60p 670.00p 675.00p 1707075
07/03/2018 671.40p 672.80p 664.60p 670.60p 2235470
06/03/2018 679.20p 683.60p 673.40p 674.00p 1097545
05/03/2018 671.40p 675.60p 668.60p 673.60p 1663445
02/03/2018 671.40p 676.14p 667.60p 669.40p 2829310
01/03/2018 705.80p 732.60p 676.60p 677.00p 3790095
28/02/2018 691.00p 697.60p 689.80p 689.80p 2306380
27/02/2018 692.80p 698.20p 690.80p 694.20p 2085315
26/02/2018 686.80p 690.40p 683.40p 690.00p 1225215
23/02/2018 693.00p 693.00p 684.00p 685.40p 1644525
22/02/2018 690.00p 694.00p 686.20p 691.00p 1717975
21/02/2018 691.20p 697.20p 688.40p 696.00p 1643820
20/02/2018 685.60p 697.80p 683.60p 695.40p 1637235
19/02/2018 685.00p 685.80p 679.80p 682.00p 983755
16/02/2018 679.20p 686.20p 677.60p 683.20p 2047505
15/02/2018 677.80p 684.00p 671.40p 675.00p 1674090
14/02/2018 678.40p 680.80p 666.40p 672.00p 2671510
13/02/2018 677.80p 681.00p 669.80p 669.80p 1660200
12/02/2018 680.00p 686.40p 677.00p 679.00p 2013810
09/02/2018 681.80p 683.60p 668.20p 670.00p 2677780
08/02/2018 707.80p 712.00p 682.80p 684.60p 2537190
07/02/2018 697.80p 714.80p 691.40p 711.00p 3002030
06/02/2018 709.60p 710.80p 690.20p 690.20p 4259050
05/02/2018 736.20p 736.20p 717.00p 727.00p 2481245
02/02/2018 742.80p 746.60p 738.40p 740.20p 1809360
01/02/2018 746.40p 753.60p 741.40p 742.40p 1671455
31/01/2018 749.40p 749.40p 741.20p 744.00p 2199415
30/01/2018 753.20p 753.80p 743.40p 743.60p 2004160
29/01/2018 744.00p 756.80p 743.60p 754.60p 1815450
26/01/2018 737.80p 746.80p 736.40p 743.80p 1747625
25/01/2018 732.60p 736.80p 730.40p 734.20p 1218580
24/01/2018 737.20p 740.20p 732.20p 732.40p 1415210
23/01/2018 742.00p 742.00p 737.20p 738.40p 1026505
22/01/2018 744.40p 744.40p 734.61p 737.60p 1429515
19/01/2018 743.40p 748.60p 738.60p 744.60p 1601095
18/01/2018 739.40p 741.00p 734.80p 741.00p 1179830
17/01/2018 734.60p 740.00p 731.40p 735.00p 1344740
16/01/2018 732.40p 737.80p 731.00p 734.00p 1258070
15/01/2018 728.00p 730.60p 723.80p 730.60p 941510
12/01/2018 723.00p 726.80p 721.20p 725.00p 1262850
11/01/2018 727.00p 727.00p 719.40p 722.40p 1172975
10/01/2018 726.00p 726.40p 720.40p 723.60p 898935
09/01/2018 715.80p 728.78p 715.80p 725.80p 2195690
08/01/2018 714.00p 717.80p 712.40p 715.20p 1807610
05/01/2018 707.00p 712.60p 707.00p 712.40p 940265
04/01/2018 707.60p 708.80p 699.80p 708.20p 1277540
03/01/2018 700.00p 704.40p 700.00p 704.20p 835270
02/01/2018 700.00p 705.40p 699.20p 702.60p 1107570
29/12/2017 705.20p 708.40p 700.60p 703.20p 487075
28/12/2017 704.00p 707.20p 701.40p 704.00p 636655
27/12/2017 697.40p 703.00p 696.40p 702.00p 804340
22/12/2017 701.60p 704.80p 697.20p 697.80p 321685
21/12/2017 701.00p 706.00p 698.00p 705.40p 647460
20/12/2017 706.20p 707.60p 700.40p 702.00p 1040855
19/12/2017 700.00p 706.20p 699.70p 704.80p 1248000
18/12/2017 694.40p 703.20p 693.20p 701.80p 1097125
15/12/2017 695.60p 695.60p 687.20p 694.40p 1682580
14/12/2017 696.20p 698.60p 690.60p 694.20p 1668630
13/12/2017 683.40p 698.60p 670.80p 697.00p 2264580
12/12/2017 691.20p 691.20p 684.00p 686.20p 1522610
11/12/2017 684.80p 693.00p 684.80p 688.00p 1485965
08/12/2017 678.40p 687.20p 677.40p 685.00p 1500930
07/12/2017 680.80p 684.40p 666.60p 678.80p 1619080
06/12/2017 674.00p 682.00p 670.44p 680.60p 1351205
05/12/2017 681.20p 682.20p 674.20p 678.60p 1586540
04/12/2017 686.20p 687.40p 677.80p 678.60p 2038745
01/12/2017 691.00p 692.60p 681.20p 681.20p 1392905
30/11/2017 687.20p 694.60p 684.00p 690.00p 2483100
29/11/2017 690.20p 697.60p 687.40p 691.00p 1277550
28/11/2017 688.00p 692.80p 684.00p 691.60p 1079370
27/11/2017 689.40p 692.40p 685.00p 686.00p 1535480
24/11/2017 692.00p 695.40p 691.40p 691.40p 983400
23/11/2017 696.40p 696.80p 690.80p 694.80p 1233775
22/11/2017 703.40p 706.60p 697.80p 698.00p 1689240
21/11/2017 699.20p 709.60p 698.00p 706.20p 2268905
20/11/2017 696.80p 700.40p 6.94p 699.00p 1492370
17/11/2017 702.00p 706.20p 698.60p 699.40p 1799725
16/11/2017 694.20p 708.00p 694.00p 705.20p 1636515
15/11/2017 687.00p 694.60p 686.20p 691.80p 1875650
14/11/2017 686.20p 695.40p 683.80p 691.20p 1488770
13/11/2017 692.00p 693.60p 681.60p 684.80p 2082920
10/11/2017 690.80p 693.80p 687.24p 690.40p 1466450
09/11/2017 692.60p 695.80p 685.94p 688.40p 1294275
08/11/2017 690.00p 692.40p 685.40p 691.60p 1443345
07/11/2017 697.60p 697.80p 690.80p 690.80p 908245

*Close Price adjusted for both dividends and splits