Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/01/2019 488.00p 495.00p 485.80p 487.80p 1400790
02/01/2019 486.60p 496.20p 478.00p 494.60p 1115710
31/12/2018 498.00p 498.00p 488.60p 488.60p 310575
28/12/2018 483.40p 492.60p 480.20p 492.60p 1021100
27/12/2018 497.40p 511.40p 474.20p 479.00p 1299695
24/12/2018 484.00p 491.20p 484.00p 487.60p 489960
21/12/2018 484.40p 492.00p 478.20p 489.00p 3740025
20/12/2018 472.80p 483.40p 466.00p 481.60p 1958435
19/12/2018 474.40p 481.20p 471.00p 480.40p 1902780
18/12/2018 471.20p 479.80p 464.40p 477.00p 1362425
17/12/2018 479.00p 479.00p 469.80p 473.20p 1815355
14/12/2018 469.60p 480.80p 468.80p 477.80p 1437020
13/12/2018 481.40p 485.40p 475.80p 477.00p 1680315
12/12/2018 466.40p 477.40p 461.60p 477.40p 1966185
11/12/2018 466.80p 471.60p 457.80p 467.00p 2019100
10/12/2018 474.80p 476.60p 465.80p 466.80p 1443130
07/12/2018 476.00p 483.20p 475.00p 475.00p 1416620
06/12/2018 496.60p 497.60p 470.00p 471.40p 2078885
05/12/2018 502.00p 508.40p 492.40p 501.80p 1362675
04/12/2018 516.40p 519.60p 508.40p 509.00p 1072455
03/12/2018 511.80p 520.60p 510.60p 518.00p 1376735
30/11/2018 519.00p 519.00p 505.00p 505.40p 2806930
29/11/2018 517.40p 525.60p 513.40p 518.00p 2020805
28/11/2018 517.20p 522.60p 511.80p 515.40p 2032885
27/11/2018 516.20p 521.60p 513.40p 517.20p 1991445
26/11/2018 510.00p 521.00p 508.20p 519.20p 2572755
23/11/2018 495.40p 506.80p 495.40p 506.60p 1587665
22/11/2018 501.20p 501.80p 491.60p 496.40p 937095
21/11/2018 492.20p 500.00p 486.40p 499.20p 1611105
20/11/2018 494.00p 497.60p 480.00p 490.00p 2963620
19/11/2018 507.40p 514.00p 497.60p 497.60p 1686535
16/11/2018 511.80p 517.20p 505.60p 508.00p 1606765
15/11/2018 518.40p 524.20p 503.40p 505.80p 1633175
14/11/2018 518.40p 526.60p 508.20p 517.00p 1479960
13/11/2018 510.20p 523.20p 509.80p 520.60p 2013915
12/11/2018 529.20p 529.80p 510.80p 511.20p 1543545
09/11/2018 516.40p 523.40p 512.80p 521.40p 1616430
08/11/2018 520.40p 523.40p 515.60p 520.20p 2227110
07/11/2018 519.80p 523.60p 512.00p 517.40p 2308305
06/11/2018 525.80p 526.60p 507.60p 519.60p 2398850
05/11/2018 532.80p 534.24p 523.40p 525.80p 1436795
02/11/2018 539.40p 544.18p 534.40p 536.20p 1971150
01/11/2018 531.00p 543.00p 527.40p 533.80p 2431145
31/10/2018 533.60p 541.20p 530.00p 536.00p 2404665
30/10/2018 526.40p 532.00p 520.60p 527.60p 2069760
29/10/2018 523.60p 534.60p 523.60p 526.00p 2257520
26/10/2018 524.40p 526.00p 515.00p 521.80p 3132500
25/10/2018 521.60p 534.41p 517.20p 532.20p 1967090
24/10/2018 527.60p 539.30p 521.60p 521.60p 2825680
23/10/2018 545.00p 549.00p 529.60p 529.60p 4810340
22/10/2018 559.20p 567.40p 553.00p 553.00p 2200540
19/10/2018 570.20p 570.20p 555.90p 559.20p 1174445
18/10/2018 569.60p 573.20p 565.00p 569.60p 1931990
17/10/2018 566.40p 570.20p 565.40p 568.20p 2783410
16/10/2018 555.40p 567.40p 549.80p 565.40p 2172700
15/10/2018 556.80p 564.60p 547.80p 558.20p 2651525
12/10/2018 578.20p 584.40p 568.20p 568.20p 2454260
11/10/2018 594.40p 594.40p 576.40p 576.40p 3212445
10/10/2018 605.80p 610.20p 601.00p 601.00p 3459175
09/10/2018 611.00p 613.00p 600.38p 608.60p 2496455
08/10/2018 614.00p 614.00p 592.20p 595.40p 1856840
05/10/2018 614.80p 615.00p 600.00p 600.00p 1817990
04/10/2018 613.40p 619.20p 609.20p 615.80p 2158525
03/10/2018 597.80p 613.00p 597.80p 613.00p 2719725
02/10/2018 597.60p 598.60p 590.00p 596.00p 1729410
01/10/2018 614.20p 620.40p 597.20p 604.40p 2184370
28/09/2018 620.80p 621.80p 608.40p 619.00p 2092470
27/09/2018 622.20p 625.60p 616.80p 624.00p 850110
26/09/2018 622.00p 622.78p 618.40p 622.40p 708755
25/09/2018 623.20p 624.20p 618.60p 622.20p 792365
24/09/2018 621.20p 626.20p 618.40p 620.00p 834680
21/09/2018 626.00p 630.00p 622.00p 625.40p 3284720
20/09/2018 616.00p 622.60p 615.40p 619.80p 1996870
19/09/2018 605.00p 615.40p 604.00p 613.20p 1899585
18/09/2018 603.40p 607.40p 600.20p 606.00p 1718440
17/09/2018 603.20p 603.80p 598.60p 601.80p 686365
14/09/2018 594.80p 602.58p 594.20p 601.20p 1220675
13/09/2018 596.80p 598.60p 593.80p 595.20p 1242140
12/09/2018 595.80p 599.00p 590.80p 596.00p 1429170
11/09/2018 593.20p 598.40p 589.80p 597.40p 1588515
10/09/2018 594.00p 598.20p 588.40p 595.00p 1317695
07/09/2018 598.80p 603.00p 587.60p 593.20p 1917120
06/09/2018 598.00p 605.17p 594.20p 599.80p 1240960
05/09/2018 605.40p 610.80p 598.00p 598.00p 2130065
04/09/2018 617.80p 622.00p 607.20p 609.60p 1271230
03/09/2018 620.60p 620.60p 612.40p 616.80p 772580
31/08/2018 615.00p 620.00p 610.80p 615.00p 1845450
30/08/2018 620.40p 624.60p 612.20p 614.60p 1162015
29/08/2018 627.40p 629.00p 618.00p 618.00p 1600285
28/08/2018 635.80p 635.80p 624.40p 626.20p 1000340
24/08/2018 618.60p 627.20p 618.40p 622.80p 1157965
23/08/2018 627.00p 627.00p 619.00p 621.20p 738705
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

*Close Price adjusted for both dividends and splits