Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/06/2017 627.40p 627.80p 617.32p 620.00p 1715480
05/06/2017 633.00p 633.40p 626.20p 629.60p 1122620
02/06/2017 637.80p 639.00p 630.00p 631.60p 1787665
01/06/2017 636.80p 636.80p 630.60p 635.80p 1230430
31/05/2017 632.40p 635.20p 626.40p 631.40p 5452185
30/05/2017 632.40p 634.80p 627.20p 633.60p 1416270
26/05/2017 633.80p 634.60p 620.80p 633.00p 1783815
25/05/2017 632.20p 633.80p 626.60p 633.80p 1404115
24/05/2017 628.00p 629.80p 624.40p 629.80p 1298960
23/05/2017 623.60p 627.40p 621.40p 626.40p 1587805
22/05/2017 625.80p 627.20p 623.20p 624.00p 1058630
19/05/2017 627.00p 627.00p 617.00p 621.60p 2577010
18/05/2017 628.80p 628.80p 618.40p 625.00p 2076620
17/05/2017 639.80p 642.60p 626.20p 628.20p 2350380
16/05/2017 642.80p 647.80p 639.80p 641.20p 2661240
15/05/2017 645.60p 649.20p 643.80p 646.00p 2852510
12/05/2017 654.20p 656.60p 644.80p 644.80p 2645350
11/05/2017 654.20p 656.80p 652.20p 653.20p 1694525
10/05/2017 649.80p 655.40p 648.60p 655.40p 1670185
09/05/2017 647.60p 652.60p 645.40p 650.80p 1211550
08/05/2017 643.80p 648.00p 641.00p 647.60p 1419570
05/05/2017 642.00p 645.40p 638.20p 644.00p 1437530
04/05/2017 641.00p 648.00p 638.60p 648.00p 1727230
03/05/2017 642.80p 643.95p 636.80p 640.00p 1179275
02/05/2017 637.00p 644.40p 635.60p 644.40p 1610555
28/04/2017 641.80p 641.80p 636.00p 637.40p 2039050
27/04/2017 636.60p 641.00p 631.60p 641.00p 1533265
26/04/2017 630.00p 640.20p 627.60p 639.60p 2326375
25/04/2017 629.00p 634.20p 627.60p 631.00p 2108515
24/04/2017 624.80p 628.80p 621.20p 628.40p 2200550
21/04/2017 612.60p 617.60p 612.00p 613.80p 2037140
20/04/2017 610.80p 616.20p 608.60p 614.60p 1971420
19/04/2017 613.60p 616.80p 610.20p 612.40p 2445175
18/04/2017 623.00p 625.60p 611.80p 611.80p 2132385
13/04/2017 620.00p 622.40p 615.80p 622.40p 1584075
12/04/2017 630.40p 630.40p 619.00p 621.00p 2462995
11/04/2017 623.80p 630.60p 623.20p 627.20p 1502650
10/04/2017 623.60p 629.20p 622.40p 626.00p 2098530
07/04/2017 617.20p 622.80p 615.60p 622.80p 1889060
06/04/2017 611.80p 616.60p 606.40p 616.40p 1615910
05/04/2017 615.40p 619.00p 613.40p 616.60p 1198445
04/04/2017 609.80p 617.80p 601.20p 617.20p 2267780
03/04/2017 607.00p 608.80p 601.80p 607.40p 3192005
31/03/2017 605.80p 610.40p 602.40p 606.00p 2752430
30/03/2017 609.80p 616.83p 600.40p 608.00p 1518395
29/03/2017 617.00p 619.80p 613.20p 618.80p 1580135
28/03/2017 611.40p 617.20p 609.40p 616.20p 2263720
27/03/2017 613.00p 616.00p 608.20p 612.40p 1843460
24/03/2017 619.20p 622.20p 616.20p 616.80p 1682540
23/03/2017 618.60p 624.54p 618.60p 621.60p 1722265
22/03/2017 616.00p 624.40p 609.93p 620.60p 3231205
21/03/2017 632.60p 633.80p 624.80p 625.80p 1691430
20/03/2017 629.00p 631.40p 625.20p 631.20p 1132605
17/03/2017 632.20p 633.60p 622.30p 629.60p 2150710
16/03/2017 627.00p 632.20p 623.40p 631.00p 2044085
15/03/2017 625.40p 627.60p 622.80p 624.20p 1778295
14/03/2017 628.60p 628.60p 623.20p 625.40p 1607830
13/03/2017 625.20p 629.80p 624.00p 627.40p 2100375
10/03/2017 627.40p 631.00p 624.20p 625.60p 2291345
09/03/2017 628.00p 630.20p 624.60p 628.00p 1736690
08/03/2017 625.00p 631.40p 623.80p 628.20p 1440525
07/03/2017 627.00p 627.00p 619.00p 625.40p 1932920
06/03/2017 616.60p 624.80p 615.40p 623.80p 2058115
03/03/2017 609.40p 618.40p 603.60p 614.20p 2328085
02/03/2017 636.60p 636.60p 604.40p 610.00p 3732495
01/03/2017 612.00p 628.80p 610.00p 625.20p 2883150
28/02/2017 608.80p 615.40p 604.80p 614.60p 1936035
27/02/2017 606.60p 606.80p 599.40p 605.20p 1355290
24/02/2017 606.80p 609.20p 600.20p 601.60p 1197930
23/02/2017 607.00p 615.00p 607.00p 609.20p 1574965
22/02/2017 611.20p 615.60p 608.60p 609.80p 1739975
21/02/2017 616.80p 617.80p 611.69p 612.00p 1842470
20/02/2017 613.80p 617.80p 613.20p 615.60p 978835
17/02/2017 609.80p 614.00p 606.20p 613.80p 1570695
16/02/2017 612.20p 616.00p 606.80p 609.00p 1169320
15/02/2017 614.00p 618.40p 609.80p 612.40p 1583905
14/02/2017 614.60p 614.60p 608.80p 613.80p 1263155
13/02/2017 607.20p 614.40p 607.20p 613.00p 1134290
10/02/2017 608.20p 612.20p 605.20p 608.20p 2004215
09/02/2017 602.00p 607.60p 601.80p 605.60p 1525725
08/02/2017 596.20p 601.80p 596.00p 598.40p 3031415
07/02/2017 588.60p 598.00p 586.20p 597.20p 1975040
06/02/2017 590.80p 593.00p 587.20p 587.40p 1225015
03/02/2017 587.00p 592.86p 582.96p 591.60p 1548680
02/02/2017 587.40p 588.00p 577.00p 584.00p 2593765
01/02/2017 591.40p 597.00p 586.20p 588.40p 1511505
31/01/2017 581.80p 591.20p 580.60p 586.80p 2308060
30/01/2017 579.80p 582.40p 577.40p 580.20p 2285780
27/01/2017 587.80p 594.68p 582.20p 584.60p 1588190
26/01/2017 592.60p 597.80p 587.40p 589.40p 1798420
25/01/2017 599.00p 605.20p 598.20p 601.20p 1109055
24/01/2017 599.00p 604.00p 595.80p 597.80p 1453475
23/01/2017 594.20p 597.80p 588.60p 596.20p 1461915
20/01/2017 599.40p 603.40p 594.80p 597.40p 2035640
19/01/2017 602.60p 607.20p 595.60p 596.40p 1731040
18/01/2017 609.60p 614.60p 600.40p 604.00p 1053120
17/01/2017 606.60p 610.20p 605.00p 606.60p 1499530
16/01/2017 606.20p 609.00p 604.20p 607.00p 703000
13/01/2017 603.40p 610.80p 599.35p 609.40p 1179305
12/01/2017 606.80p 606.80p 598.00p 601.60p 1434055
11/01/2017 607.00p 609.80p 604.40p 607.00p 1088000
10/01/2017 606.00p 609.20p 599.80p 607.40p 2725400
09/01/2017 602.80p 607.80p 600.40p 606.40p 1033705
06/01/2017 601.60p 604.80p 598.80p 603.80p 2131685
05/01/2017 603.00p 613.80p 603.00p 604.20p 1546045
04/01/2017 608.20p 610.40p 602.00p 604.00p 1562800
03/01/2017 600.60p 610.32p 598.80p 608.20p 1110670
30/12/2016 595.20p 600.20p 592.00p 599.60p 632280
29/12/2016 593.40p 598.40p 591.40p 596.20p 698810
28/12/2016 598.60p 598.60p 587.80p 596.60p 686080
23/12/2016 593.20p 598.00p 592.20p 597.00p 351885
22/12/2016 590.00p 594.20p 590.00p 593.60p 761155
21/12/2016 595.20p 600.80p 590.80p 593.20p 1354800
20/12/2016 594.20p 599.00p 592.00p 598.40p 1339245
19/12/2016 599.40p 599.40p 590.00p 593.00p 1084010
16/12/2016 596.80p 600.20p 594.80p 597.00p 2319570
15/12/2016 588.40p 595.80p 585.20p 595.40p 2057520
14/12/2016 584.20p 589.00p 580.40p 587.20p 1258275
13/12/2016 577.00p 588.20p 575.40p 587.60p 1338395
12/12/2016 585.60p 589.20p 576.40p 578.00p 1831345
09/12/2016 586.20p 588.80p 578.20p 587.20p 1533805
08/12/2016 578.60p 592.60p 578.00p 584.60p 1579315
07/12/2016 557.20p 577.60p 557.20p 577.60p 2484400
06/12/2016 556.40p 561.00p 548.80p 560.00p 1701070
05/12/2016 557.40p 561.80p 552.20p 558.20p 915620
02/12/2016 551.80p 559.00p 542.48p 557.80p 922405
01/12/2016 550.80p 557.00p 548.00p 557.00p 1774865
30/11/2016 560.20p 561.80p 550.60p 553.00p 2191830
29/11/2016 563.80p 563.80p 553.40p 557.60p 1789380
28/11/2016 573.60p 573.60p 560.40p 563.80p 1765855
25/11/2016 571.80p 578.80p 568.20p 573.80p 1236925
24/11/2016 573.80p 573.80p 564.38p 569.00p 1321300
23/11/2016 576.20p 576.80p 565.60p 570.00p 1184300
22/11/2016 566.60p 576.20p 565.60p 572.80p 1405635
21/11/2016 577.20p 577.20p 561.60p 563.60p 1524150
18/11/2016 573.80p 575.80p 565.80p 574.40p 1180185
17/11/2016 572.00p 574.40p 568.00p 573.80p 1863340
16/11/2016 581.60p 584.40p 572.80p 573.60p 1674930
15/11/2016 578.00p 583.00p 574.20p 581.20p 1636450
14/11/2016 579.60p 583.40p 573.00p 576.80p 1342785
11/11/2016 582.40p 585.80p 566.00p 572.00p 2423180
10/11/2016 578.20p 597.20p 577.00p 580.60p 3137035
09/11/2016 550.00p 572.20p 544.80p 571.80p 1998490
08/11/2016 563.20p 570.40p 562.40p 569.20p 1769740
07/11/2016 563.20p 566.20p 556.20p 563.40p 1555195
04/11/2016 559.60p 561.60p 544.80p 554.20p 2117535
03/11/2016 552.80p 570.62p 552.80p 560.20p 1863105
02/11/2016 557.20p 558.00p 550.80p 557.20p 1488445
01/11/2016 562.20p 566.40p 558.40p 561.80p 1001635
31/10/2016 564.40p 566.80p 561.40p 563.80p 1608375
28/10/2016 565.80p 571.00p 561.80p 569.20p 1511385
27/10/2016 568.00p 570.60p 563.20p 569.00p 1057895
26/10/2016 567.40p 572.86p 562.60p 570.20p 1389635
25/10/2016 571.00p 575.40p 570.00p 571.40p 1444090
24/10/2016 565.00p 572.80p 564.40p 569.00p 1842175
21/10/2016 560.00p 564.20p 553.80p 561.20p 1307345
20/10/2016 560.40p 566.00p 559.40p 561.60p 3725020
19/10/2016 563.20p 567.00p 553.40p 561.00p 1541565
18/10/2016 556.40p 564.60p 556.00p 563.40p 1976195
17/10/2016 551.80p 555.00p 546.80p 548.60p 1613585
14/10/2016 547.00p 556.20p 547.00p 553.80p 1556265
13/10/2016 555.80p 558.43p 543.80p 546.80p 1401345
12/10/2016 558.00p 563.60p 556.80p 558.80p 2057220
11/10/2016 556.20p 564.00p 555.00p 559.20p 1624045
10/10/2016 556.80p 556.80p 549.40p 553.80p 1778445
07/10/2016 564.20p 564.20p 552.80p 554.00p 2681205
06/10/2016 568.00p 568.40p 559.80p 560.80p 1437775
05/10/2016 558.20p 566.20p 558.20p 564.60p 1736180
04/10/2016 557.40p 567.00p 557.20p 563.20p 3428625
03/10/2016 538.20p 554.60p 538.20p 554.00p 2512845
30/09/2016 534.60p 540.40p 524.20p 539.20p 2099795
29/09/2016 536.80p 542.40p 535.40p 540.00p 1042670
28/09/2016 531.00p 539.00p 531.00p 534.60p 2058595
27/09/2016 539.00p 542.20p 526.60p 531.40p 2403095
26/09/2016 546.00p 546.00p 534.60p 535.40p 1355550
23/09/2016 550.00p 551.80p 547.60p 548.00p 1063195
22/09/2016 552.40p 555.80p 549.20p 550.80p 1379550
21/09/2016 547.60p 550.60p 542.40p 547.80p 1400935
20/09/2016 543.20p 547.68p 541.40p 541.40p 2902140
19/09/2016 540.80p 545.00p 539.60p 544.00p 977020
16/09/2016 543.60p 547.20p 535.20p 535.80p 2881995
15/09/2016 540.40p 544.20p 536.00p 544.00p 1151875
14/09/2016 543.20p 544.60p 537.80p 541.00p 1272840
13/09/2016 540.40p 547.20p 536.60p 539.00p 1586650
12/09/2016 536.20p 537.00p 528.80p 536.60p 1808220
09/09/2016 553.80p 555.28p 547.20p 548.80p 1699410
08/09/2016 553.40p 560.80p 550.80p 558.60p 1848935
07/09/2016 559.20p 559.20p 549.20p 554.80p 1829105
06/09/2016 566.20p 566.80p 556.40p 557.00p 1508125
05/09/2016 569.80p 571.60p 563.20p 564.80p 854940
02/09/2016 565.80p 569.80p 557.20p 567.00p 2734175
01/09/2016 558.20p 567.40p 558.20p 561.20p 1612005
31/08/2016 549.60p 558.40p 549.40p 556.80p 1830900
30/08/2016 552.60p 557.20p 550.40p 551.20p 914990
26/08/2016 546.40p 552.20p 544.60p 551.00p 812825
25/08/2016 548.00p 551.60p 543.80p 549.00p 757950
24/08/2016 547.80p 553.80p 544.60p 551.80p 1104800
23/08/2016 548.80p 554.20p 544.40p 550.40p 1136275
22/08/2016 543.80p 549.20p 541.20p 545.60p 1196730
19/08/2016 548.00p 551.80p 541.80p 546.20p 1382860

*Close Price adjusted for both dividends and splits