Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/02/2014 509.40p 513.60p 506.60p 513.60p 1032515
10/02/2014 506.20p 510.20p 503.80p 506.60p 703600
07/02/2014 498.40p 508.80p 497.40p 504.80p 1362605
06/02/2014 490.20p 497.80p 487.80p 497.40p 1075505
05/02/2014 483.60p 497.00p 481.20p 488.40p 1202300
04/02/2014 480.40p 487.80p 475.00p 485.00p 1888150
03/02/2014 491.80p 495.20p 483.40p 483.60p 905730
31/01/2014 502.60p 503.60p 486.00p 493.40p 1247815
30/01/2014 493.80p 496.80p 487.42p 496.60p 655420
29/01/2014 505.20p 506.60p 488.80p 494.80p 1607650
28/01/2014 493.40p 501.00p 492.00p 498.40p 854290
27/01/2014 505.20p 506.40p 490.20p 492.00p 1011010
24/01/2014 516.80p 518.20p 501.80p 502.80p 1188055
23/01/2014 521.40p 524.00p 515.40p 516.80p 1183060
22/01/2014 521.20p 524.40p 521.00p 523.00p 1086435
21/01/2014 516.20p 523.80p 516.00p 521.60p 2293230
20/01/2014 511.80p 515.40p 510.20p 515.40p 936135
17/01/2014 514.40p 516.80p 508.20p 512.60p 1111745
16/01/2014 516.20p 518.40p 512.20p 513.40p 691115
15/01/2014 510.00p 520.00p 509.40p 518.40p 933630
14/01/2014 511.20p 518.00p 501.80p 509.40p 1554430
13/01/2014 526.20p 530.00p 517.60p 518.00p 1287690
10/01/2014 526.80p 528.40p 524.00p 525.80p 1042260
09/01/2014 525.20p 528.16p 522.60p 522.80p 808195
08/01/2014 522.00p 523.60p 518.40p 523.40p 984565
07/01/2014 525.80p 528.80p 520.20p 521.00p 1457615
06/01/2014 524.80p 528.00p 524.00p 524.80p 837305
03/01/2014 527.80p 533.20p 521.00p 527.20p 1267100
02/01/2014 522.00p 523.40p 516.60p 521.00p 769560
31/12/2013 520.40p 521.48p 517.80p 519.60p 144075
30/12/2013 514.00p 520.00p 512.80p 517.80p 576790
27/12/2013 516.00p 518.00p 511.20p 516.20p 591625
24/12/2013 512.20p 515.60p 510.00p 511.80p 149595
23/12/2013 498.60p 511.00p 498.00p 511.00p 797145
20/12/2013 494.80p 503.60p 492.40p 500.60p 1722935
19/12/2013 487.80p 492.40p 481.60p 492.40p 1550765
18/12/2013 488.80p 489.40p 481.40p 481.60p 716095
17/12/2013 487.00p 490.00p 484.20p 486.20p 709760
16/12/2013 481.80p 490.80p 480.80p 490.00p 611890
13/12/2013 485.80p 488.20p 481.20p 482.00p 633880
12/12/2013 488.80p 489.80p 482.60p 486.00p 1137965
11/12/2013 491.40p 497.40p 488.60p 488.60p 1101805
10/12/2013 486.60p 495.00p 486.60p 493.20p 1088400
09/12/2013 490.20p 493.40p 485.60p 488.20p 717225
06/12/2013 478.00p 490.40p 477.00p 488.80p 1022605
05/12/2013 473.60p 479.20p 472.80p 477.40p 713490
04/12/2013 479.20p 480.20p 472.60p 476.40p 821190
03/12/2013 485.00p 487.60p 478.20p 478.20p 994285
02/12/2013 495.00p 495.00p 487.40p 487.60p 587550
29/11/2013 496.00p 501.40p 492.20p 493.20p 740060
28/11/2013 491.20p 498.80p 491.20p 496.00p 431965
27/11/2013 492.20p 495.60p 488.80p 492.20p 851735
26/11/2013 495.20p 499.00p 492.00p 493.40p 959735
25/11/2013 490.00p 497.80p 488.20p 497.00p 827020
22/11/2013 492.20p 493.20p 485.40p 488.20p 1071670
21/11/2013 494.00p 496.60p 488.23p 490.00p 812655
20/11/2013 493.20p 498.20p 493.20p 496.60p 833015
19/11/2013 493.40p 496.60p 490.80p 495.00p 715175
18/11/2013 495.00p 498.60p 493.80p 496.40p 1328445
15/11/2013 491.40p 499.40p 491.40p 497.40p 619325
14/11/2013 496.80p 500.00p 491.00p 494.40p 1228350
13/11/2013 498.20p 500.40p 490.00p 493.60p 1159415
12/11/2013 511.00p 511.00p 499.80p 500.40p 1404315
11/11/2013 494.00p 509.40p 487.60p 508.40p 1859545
08/11/2013 496.00p 497.20p 474.60p 487.60p 2583740
07/11/2013 508.80p 514.56p 497.20p 498.20p 3862795
06/11/2013 518.40p 526.40p 515.00p 521.00p 1092370
05/11/2013 528.20p 528.20p 513.00p 515.00p 993610
04/11/2013 525.20p 531.00p 523.40p 526.20p 941285
01/11/2013 515.80p 523.40p 515.80p 523.40p 1020490
31/10/2013 524.00p 527.60p 513.20p 515.80p 2049600
30/10/2013 535.80p 535.80p 522.60p 523.80p 1439230
29/10/2013 538.80p 540.00p 534.60p 535.60p 884750
28/10/2013 539.60p 541.60p 534.00p 536.80p 504300
25/10/2013 537.40p 538.20p 531.80p 537.60p 760380
24/10/2013 534.80p 539.20p 531.80p 538.00p 1253765
23/10/2013 527.80p 533.40p 526.20p 531.80p 849285
22/10/2013 523.40p 528.60p 522.00p 527.40p 595400
21/10/2013 522.60p 525.20p 520.00p 522.20p 670255
18/10/2013 516.00p 524.20p 512.40p 523.20p 1102495
17/10/2013 510.80p 515.40p 507.94p 513.60p 1460345
16/10/2013 525.80p 525.80p 512.80p 513.60p 2255995
15/10/2013 530.00p 532.20p 525.20p 528.40p 1471265
14/10/2013 528.40p 533.00p 525.80p 530.00p 606480
11/10/2013 518.00p 528.80p 515.40p 528.80p 1164185
10/10/2013 504.40p 518.20p 503.40p 516.80p 1595750
09/10/2013 503.40p 505.20p 496.20p 498.60p 1115460
08/10/2013 512.60p 514.80p 505.20p 505.20p 844615
07/10/2013 509.20p 512.80p 506.00p 512.80p 791255
04/10/2013 512.20p 515.20p 509.40p 511.80p 956065
03/10/2013 514.20p 516.35p 510.45p 513.20p 881440
02/10/2013 520.00p 523.80p 512.00p 515.80p 958935
01/10/2013 515.80p 523.00p 515.00p 522.60p 676970
30/09/2013 510.80p 515.20p 508.20p 515.20p 1100310
27/09/2013 524.60p 527.00p 514.60p 518.20p 737495
26/09/2013 515.00p 524.80p 509.00p 524.60p 1189740
25/09/2013 509.60p 515.00p 505.60p 514.60p 1292350
24/09/2013 515.40p 517.20p 509.60p 509.80p 1240755
23/09/2013 527.80p 527.80p 513.20p 517.00p 1123435
20/09/2013 521.40p 527.00p 520.40p 526.20p 2347045
19/09/2013 510.60p 521.80p 510.60p 521.60p 1753865
18/09/2013 503.00p 505.40p 499.20p 503.60p 1132790
17/09/2013 503.00p 507.00p 500.40p 503.80p 1247555
16/09/2013 501.00p 501.20p 496.80p 500.40p 740890
13/09/2013 489.60p 496.80p 489.60p 495.00p 697100
12/09/2013 495.80p 496.60p 490.00p 490.60p 529640
11/09/2013 500.00p 500.80p 494.00p 496.00p 1004570
10/09/2013 487.40p 499.60p 484.40p 497.00p 1286570
09/09/2013 482.80p 485.60p 482.00p 484.40p 638210
06/09/2013 481.00p 483.80p 473.80p 482.00p 936460
05/09/2013 477.00p 485.00p 473.20p 483.80p 970475
04/09/2013 474.00p 477.35p 465.00p 475.60p 1028675
03/09/2013 472.80p 475.80p 468.60p 474.40p 1091505
02/09/2013 467.40p 474.80p 462.60p 473.20p 835585
30/08/2013 467.60p 470.80p 459.80p 462.60p 1190960
29/08/2013 464.00p 468.60p 461.40p 467.40p 748260
28/08/2013 467.80p 468.80p 453.00p 461.40p 4814130
27/08/2013 479.20p 485.00p 468.00p 468.80p 1094650
23/08/2013 476.80p 483.20p 474.40p 481.00p 1058135
22/08/2013 466.20p 476.40p 466.00p 475.60p 1041465
21/08/2013 478.60p 482.00p 466.40p 466.80p 1072445
20/08/2013 474.20p 477.40p 469.80p 476.40p 851860
19/08/2013 477.60p 479.00p 472.60p 477.40p 895445
16/08/2013 474.00p 478.80p 472.40p 477.40p 1255765
15/08/2013 491.00p 493.80p 472.60p 474.00p 1394755
14/08/2013 485.20p 495.20p 485.20p 490.00p 1050450
13/08/2013 483.20p 490.80p 482.40p 485.20p 1195805
12/08/2013 481.00p 486.20p 479.40p 482.60p 1335240
09/08/2013 471.80p 482.60p 470.60p 482.00p 1908345
08/08/2013 500.00p 501.22p 459.60p 473.60p 4140015
07/08/2013 504.60p 507.00p 497.00p 500.20p 1478915
06/08/2013 507.40p 515.80p 504.20p 506.80p 2453070
05/08/2013 503.20p 513.40p 502.80p 506.00p 1458730
02/08/2013 503.40p 503.60p 495.80p 502.80p 945160
01/08/2013 493.20p 504.00p 493.20p 502.00p 1538020
31/07/2013 488.80p 495.00p 488.80p 491.00p 1633025
30/07/2013 489.20p 494.00p 488.20p 489.00p 2707515
29/07/2013 500.00p 503.60p 485.40p 489.00p 2445495
26/07/2013 513.00p 513.00p 498.40p 498.80p 1446950
25/07/2013 507.60p 509.80p 505.00p 507.40p 1158345
24/07/2013 505.00p 509.40p 503.80p 509.20p 1328800
23/07/2013 511.40p 512.40p 504.60p 505.00p 1376930
22/07/2013 503.60p 508.20p 501.20p 507.40p 861520
19/07/2013 496.00p 502.60p 494.60p 501.60p 1185515
18/07/2013 487.00p 499.00p 487.00p 497.20p 1425885
17/07/2013 490.40p 497.40p 488.40p 494.60p 1724225
16/07/2013 497.80p 500.00p 489.20p 490.00p 1553125
15/07/2013 487.60p 499.00p 485.00p 497.60p 1418210
12/07/2013 485.80p 492.00p 483.20p 485.20p 1862045
11/07/2013 481.20p 486.60p 476.40p 484.60p 1841460
10/07/2013 477.40p 485.40p 472.40p 476.60p 2094765
09/07/2013 467.60p 481.80p 467.20p 481.60p 1785455
08/07/2013 454.40p 467.60p 451.80p 465.20p 1305820
05/07/2013 451.40p 456.40p 448.20p 452.00p 2769035
04/07/2013 455.40p 455.80p 437.20p 447.20p 3275820
03/07/2013 446.00p 452.80p 440.40p 451.00p 1833060
02/07/2013 450.20p 456.80p 447.20p 452.80p 1914195
01/07/2013 438.60p 451.80p 436.60p 451.80p 1273165
28/06/2013 440.20p 449.40p 431.20p 436.60p 3193310
27/06/2013 426.20p 434.80p 425.00p 431.20p 1290055
26/06/2013 417.60p 432.40p 416.40p 426.80p 1770320
25/06/2013 415.00p 419.20p 411.20p 417.00p 1790375
24/06/2013 416.20p 420.60p 407.20p 411.20p 1651275
21/06/2013 428.80p 435.60p 419.60p 419.60p 2948865
20/06/2013 431.80p 439.20p 419.80p 428.00p 3903385
19/06/2013 439.60p 442.20p 434.00p 439.20p 1100355
18/06/2013 434.20p 445.80p 433.00p 442.00p 1778255
17/06/2013 433.40p 441.80p 432.00p 436.00p 1546985
14/06/2013 429.40p 438.00p 427.20p 433.80p 1565305
13/06/2013 423.60p 430.00p 419.60p 427.20p 2489500
12/06/2013 424.80p 434.40p 424.80p 430.00p 2164510
11/06/2013 447.20p 449.60p 427.00p 431.80p 1940940
10/06/2013 445.40p 452.53p 444.00p 449.60p 1987140
07/06/2013 439.00p 446.60p 435.00p 445.20p 1900390
06/06/2013 452.00p 453.80p 438.40p 438.40p 1883540
05/06/2013 469.00p 472.80p 452.00p 452.60p 1699790
04/06/2013 469.60p 476.80p 467.40p 472.80p 1201370
03/06/2013 466.00p 474.20p 463.20p 467.40p 1453375
31/05/2013 478.20p 479.80p 471.40p 473.60p 5672325
30/05/2013 478.40p 481.60p 476.40p 479.80p 1225450
29/05/2013 491.80p 493.60p 478.40p 478.60p 1351170
28/05/2013 492.00p 496.40p 486.40p 493.60p 1694070
24/05/2013 493.80p 495.20p 484.80p 486.40p 1400030
23/05/2013 499.80p 500.00p 486.20p 489.80p 3892030
22/05/2013 505.00p 510.80p 503.00p 507.20p 1701795
21/05/2013 504.40p 508.00p 502.40p 506.20p 2598630
20/05/2013 509.20p 509.20p 501.00p 506.40p 1255565
17/05/2013 507.20p 508.20p 498.20p 506.60p 2285610
16/05/2013 513.20p 513.20p 506.00p 509.00p 2307470
15/05/2013 496.80p 512.20p 493.60p 512.00p 2617540
14/05/2013 489.80p 496.20p 488.00p 496.20p 1746445
13/05/2013 489.00p 489.16p 484.80p 488.00p 1784200
10/05/2013 486.40p 490.00p 483.80p 488.20p 1607045
09/05/2013 482.80p 488.60p 480.60p 487.20p 2059925
08/05/2013 483.20p 485.40p 479.40p 483.00p 2502290
07/05/2013 478.00p 484.20p 473.60p 480.20p 2181255
03/05/2013 467.80p 483.40p 466.00p 476.80p 2496085
02/05/2013 466.00p 472.00p 451.80p 467.20p 3611645
01/05/2013 467.40p 468.20p 458.00p 465.00p 991790
30/04/2013 468.00p 478.60p 463.40p 467.00p 2232725

*Close Price adjusted for both dividends and splits