Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
06/11/2017 697.40p 698.60p 693.80p 696.00p 1154625
03/11/2017 697.60p 699.60p 696.00p 699.40p 1435350
02/11/2017 691.60p 697.60p 691.20p 695.60p 902950
01/11/2017 700.00p 703.20p 693.52p 693.80p 1376225
31/10/2017 695.00p 704.20p 685.00p 698.60p 1695320
30/10/2017 693.60p 699.40p 692.00p 696.60p 1789045
27/10/2017 704.00p 707.00p 692.00p 692.80p 1623950
26/10/2017 694.60p 702.80p 693.00p 701.60p 1315325
25/10/2017 696.20p 698.40p 691.00p 692.20p 1433010
24/10/2017 695.20p 699.80p 694.20p 697.00p 2198365
23/10/2017 696.60p 698.60p 693.80p 696.80p 1273340
20/10/2017 699.00p 701.80p 696.60p 697.00p 2087070
19/10/2017 701.40p 702.00p 692.80p 694.40p 1954445
18/10/2017 696.80p 700.60p 692.50p 700.60p 931490
17/10/2017 703.20p 703.80p 694.00p 694.00p 1536355
16/10/2017 702.20p 704.00p 698.00p 702.40p 1653180
13/10/2017 700.80p 703.00p 696.60p 701.40p 1621100
12/10/2017 689.60p 700.80p 689.40p 700.80p 1456650
11/10/2017 692.00p 692.00p 685.60p 687.00p 1039275
10/10/2017 688.60p 690.40p 685.40p 689.40p 1219875
09/10/2017 690.20p 693.60p 687.40p 689.60p 1535580
06/10/2017 688.00p 694.00p 684.60p 692.60p 1759430
05/10/2017 679.80p 687.40p 678.60p 687.40p 1535870
04/10/2017 682.60p 684.60p 674.20p 678.00p 1579335
03/10/2017 678.80p 684.60p 677.60p 684.20p 1913905
02/10/2017 668.00p 678.20p 668.00p 678.20p 1844030
29/09/2017 664.80p 671.00p 663.80p 671.00p 1751490
28/09/2017 656.40p 664.00p 655.60p 664.00p 909495
27/09/2017 654.60p 657.80p 652.40p 657.00p 1018615
26/09/2017 655.80p 656.40p 651.40p 653.20p 1228405
25/09/2017 657.20p 659.40p 654.00p 658.20p 1204650
22/09/2017 651.40p 657.80p 645.60p 657.60p 1611085
21/09/2017 645.60p 657.80p 644.40p 653.20p 1836815
20/09/2017 664.40p 665.40p 661.00p 662.80p 811315
19/09/2017 660.20p 663.40p 659.60p 663.00p 1318900
18/09/2017 657.20p 659.80p 653.60p 659.80p 1158935
15/09/2017 656.00p 657.20p 647.00p 651.40p 3917200
14/09/2017 663.80p 665.00p 655.80p 658.40p 1585805
13/09/2017 661.80p 665.20p 659.00p 664.00p 1764940
12/09/2017 661.00p 666.00p 659.00p 665.00p 1488340
11/09/2017 655.40p 660.40p 655.40p 660.00p 974630
08/09/2017 650.00p 654.80p 644.40p 654.60p 1340745
07/09/2017 656.80p 657.20p 650.40p 651.60p 1402935
06/09/2017 659.00p 661.00p 654.80p 656.80p 962020
05/09/2017 670.20p 670.60p 661.60p 661.60p 834490
04/09/2017 677.80p 677.80p 668.40p 670.00p 545865
01/09/2017 674.20p 678.40p 672.80p 677.00p 877690
31/08/2017 674.60p 676.60p 670.00p 673.60p 1398775
30/08/2017 673.40p 678.40p 668.40p 671.00p 1055715
29/08/2017 668.40p 672.00p 663.20p 671.40p 1369325
25/08/2017 675.80p 681.60p 675.20p 675.20p 844090
24/08/2017 675.40p 679.40p 673.80p 677.60p 1238405
23/08/2017 678.60p 679.80p 673.80p 674.00p 1259800
22/08/2017 676.80p 681.00p 674.80p 678.40p 1393925
21/08/2017 673.60p 678.20p 671.00p 674.80p 937265
18/08/2017 675.20p 676.80p 671.00p 676.00p 1173355
17/08/2017 685.40p 686.20p 678.80p 679.40p 1193520
16/08/2017 682.80p 690.80p 682.60p 688.80p 975240
15/08/2017 683.20p 684.60p 678.40p 680.40p 1255335
14/08/2017 677.80p 682.00p 676.40p 681.00p 1329255
11/08/2017 680.00p 680.00p 670.20p 673.80p 1422205
10/08/2017 695.20p 695.40p 681.40p 681.80p 1495630
09/08/2017 695.80p 698.40p 688.00p 694.80p 1337700
08/08/2017 695.60p 704.40p 688.20p 700.60p 1779005
07/08/2017 696.40p 697.40p 693.20p 695.60p 900710
04/08/2017 692.00p 696.80p 688.20p 696.40p 1368755
03/08/2017 691.40p 694.20p 688.00p 693.20p 1351735
02/08/2017 694.00p 694.20p 689.00p 692.00p 1250250
01/08/2017 691.40p 696.00p 687.80p 692.20p 1014795
31/07/2017 685.60p 695.20p 684.60p 689.00p 2264230
28/07/2017 689.20p 692.60p 682.20p 689.40p 2041420
27/07/2017 699.80p 699.80p 676.80p 694.80p 1935515
26/07/2017 669.80p 677.20p 667.00p 676.60p 1560450
25/07/2017 667.60p 672.00p 662.80p 671.40p 1114845
24/07/2017 666.60p 669.00p 662.60p 665.80p 2217445
21/07/2017 669.40p 672.20p 665.80p 668.80p 1306720
20/07/2017 663.60p 672.20p 654.60p 670.80p 2126090
19/07/2017 668.80p 672.60p 664.80p 671.40p 1095255
18/07/2017 659.80p 668.20p 656.20p 666.00p 2357675
17/07/2017 652.20p 660.00p 650.60p 659.20p 1716755
14/07/2017 656.80p 656.80p 649.60p 651.40p 1329335
13/07/2017 644.80p 655.00p 640.60p 655.00p 1752590
12/07/2017 643.80p 646.80p 641.20p 644.00p 2128340
11/07/2017 641.40p 647.60p 639.20p 640.20p 2320695
10/07/2017 645.80p 648.20p 638.60p 645.00p 2589960
07/07/2017 630.60p 632.60p 627.60p 631.40p 992545
06/07/2017 631.80p 632.60p 626.20p 631.20p 1184475
05/07/2017 623.80p 631.60p 620.80p 631.60p 1691525
04/07/2017 623.40p 625.80p 622.40p 623.00p 806740
03/07/2017 620.80p 625.40p 618.80p 624.60p 1701880
30/06/2017 616.40p 624.60p 613.80p 620.80p 2488160
29/06/2017 621.40p 626.00p 615.80p 615.80p 2045110
28/06/2017 620.80p 623.80p 615.00p 620.20p 2264235
27/06/2017 626.80p 628.00p 618.80p 620.80p 1603380
26/06/2017 633.20p 635.00p 629.00p 629.20p 1403200
23/06/2017 626.20p 633.00p 624.40p 631.40p 2350755
22/06/2017 625.40p 630.40p 623.00p 625.60p 1726820
21/06/2017 628.60p 629.60p 617.20p 625.40p 2446970
20/06/2017 632.20p 637.00p 629.60p 630.20p 1623090
19/06/2017 627.20p 630.20p 626.40p 630.20p 1005400
16/06/2017 620.40p 626.40p 619.80p 623.60p 2834430
15/06/2017 629.40p 629.40p 615.20p 619.80p 2633135
14/06/2017 628.80p 632.80p 624.60p 624.60p 2439670
13/06/2017 627.00p 631.40p 623.40p 628.60p 1807900
12/06/2017 625.20p 629.60p 622.20p 624.80p 1533720
09/06/2017 621.00p 627.80p 618.60p 627.80p 1212490
08/06/2017 623.40p 625.40p 620.40p 620.80p 1805850
07/06/2017 618.80p 627.20p 617.60p 623.20p 1772440

*Close Price adjusted for both dividends and splits