Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/09/2010 279.20p 290.00p 277.80p 288.00p 2085990
23/09/2010 277.00p 279.20p 275.00p 279.20p 1124215
22/09/2010 280.00p 280.40p 273.80p 274.60p 1494565
21/09/2010 278.60p 281.80p 278.20p 278.20p 1359235
20/09/2010 282.20p 283.20p 278.60p 280.80p 1159780
17/09/2010 286.00p 289.20p 280.60p 280.60p 2314540
16/09/2010 285.80p 286.60p 282.68p 283.00p 826855
15/09/2010 285.80p 287.00p 283.80p 285.60p 960510
14/09/2010 288.20p 289.20p 284.20p 285.20p 1152445
13/09/2010 284.80p 288.80p 284.60p 287.60p 1213475
10/09/2010 280.80p 284.80p 279.40p 284.20p 897590
09/09/2010 275.60p 281.20p 275.60p 280.20p 1002115
08/09/2010 276.60p 278.60p 272.80p 277.00p 1475145
07/09/2010 279.20p 280.20p 274.80p 276.20p 1336645
06/09/2010 279.60p 280.80p 278.20p 279.00p 699960
03/09/2010 280.00p 280.60p 276.60p 278.20p 2198655
02/09/2010 274.60p 280.20p 274.60p 280.00p 1573860
01/09/2010 275.80p 279.00p 273.60p 276.80p 2753575
31/08/2010 270.40p 274.65p 268.60p 274.60p 1868280
27/08/2010 268.80p 275.20p 267.00p 274.40p 1606830
26/08/2010 267.40p 272.20p 267.40p 271.00p 1579285
25/08/2010 271.60p 274.80p 263.40p 266.00p 2131455
24/08/2010 277.20p 278.00p 271.00p 273.60p 963480
23/08/2010 274.80p 281.60p 274.80p 279.00p 1119870
20/08/2010 274.00p 277.00p 273.80p 275.20p 911615
19/08/2010 281.60p 283.00p 274.80p 275.20p 910215
18/08/2010 284.20p 284.20p 279.00p 279.40p 855160
17/08/2010 275.40p 284.80p 275.20p 284.60p 1485415
16/08/2010 274.00p 275.60p 271.00p 274.20p 1123020
13/08/2010 269.20p 273.60p 267.00p 273.40p 2084925
12/08/2010 268.00p 270.40p 264.20p 266.00p 2331660
11/08/2010 276.20p 277.80p 268.60p 269.00p 1717390
10/08/2010 285.40p 286.20p 278.20p 280.40p 1780470
09/08/2010 278.60p 285.93p 273.80p 285.80p 2291970
06/08/2010 279.60p 282.20p 271.40p 274.20p 2363210
05/08/2010 268.60p 280.00p 266.80p 277.00p 3917855
04/08/2010 266.20p 269.20p 262.80p 267.60p 1681375
03/08/2010 267.40p 267.40p 263.80p 266.20p 1416930
02/08/2010 259.00p 267.60p 257.40p 266.80p 2637945
30/07/2010 260.60p 260.60p 252.60p 257.60p 2400255
29/07/2010 255.00p 260.60p 255.00p 257.20p 1289900
28/07/2010 256.40p 257.40p 254.60p 255.40p 1384075
27/07/2010 250.80p 255.40p 250.13p 255.00p 2056780
26/07/2010 250.20p 251.20p 248.00p 249.20p 2067490
23/07/2010 248.60p 251.60p 246.60p 248.60p 2075655
22/07/2010 246.00p 248.80p 245.40p 247.80p 2483340
21/07/2010 241.80p 247.40p 240.60p 246.20p 1614635
20/07/2010 239.40p 240.20p 236.00p 238.80p 2511950
19/07/2010 244.40p 244.40p 237.60p 238.60p 2251380
16/07/2010 243.00p 245.20p 240.00p 240.20p 2264570
15/07/2010 246.60p 247.20p 242.00p 243.00p 1928250
14/07/2010 249.60p 249.60p 244.60p 246.60p 1878100
13/07/2010 244.20p 250.20p 244.20p 249.60p 3175820
12/07/2010 244.40p 247.40p 243.00p 245.00p 1612365
09/07/2010 246.20p 247.15p 242.40p 245.20p 1895395
08/07/2010 239.80p 247.00p 239.80p 246.00p 2668335
07/07/2010 237.80p 239.20p 233.20p 238.40p 2986750
06/07/2010 233.80p 242.00p 232.20p 240.80p 2084040
05/07/2010 230.80p 235.00p 230.80p 233.40p 1161945
02/07/2010 232.00p 234.80p 229.60p 230.80p 1827890
01/07/2010 238.60p 240.20p 229.00p 230.80p 3904180
30/06/2010 248.00p 249.20p 242.40p 242.60p 2548265
29/06/2010 252.40p 253.40p 248.60p 248.60p 1580270
28/06/2010 256.40p 257.00p 252.40p 254.20p 1104335
25/06/2010 256.40p 258.40p 254.60p 255.00p 1272850
24/06/2010 262.20p 262.20p 254.60p 255.80p 1655130
23/06/2010 260.40p 265.60p 259.40p 259.40p 1422315
22/06/2010 263.40p 264.80p 260.60p 263.80p 1505265
21/06/2010 265.00p 266.00p 262.80p 264.20p 2067970
18/06/2010 262.40p 264.00p 259.40p 260.40p 3530755
17/06/2010 263.20p 266.80p 261.60p 262.60p 1781665
16/06/2010 269.00p 270.20p 263.40p 264.00p 3557300
15/06/2010 269.60p 274.80p 267.20p 273.00p 1517925
14/06/2010 269.60p 271.00p 267.60p 270.40p 890785
11/06/2010 265.40p 266.60p 262.80p 265.40p 1046615
10/06/2010 259.60p 265.20p 258.40p 264.60p 2245800
09/06/2010 260.20p 262.60p 257.00p 262.00p 2408855
08/06/2010 264.20p 264.40p 256.20p 258.80p 1928515
07/06/2010 266.00p 268.20p 261.20p 261.20p 2371455
04/06/2010 271.60p 274.80p 265.80p 268.20p 2234415
03/06/2010 272.20p 275.40p 270.80p 271.80p 1302425
02/06/2010 265.00p 269.40p 262.20p 268.00p 2114065
01/06/2010 263.40p 268.20p 260.80p 267.00p 1830470
28/05/2010 266.60p 269.80p 264.80p 265.80p 2394480
27/05/2010 258.20p 268.80p 257.00p 268.80p 1922235
26/05/2010 254.20p 259.40p 251.00p 256.80p 4715735
25/05/2010 253.40p 253.40p 249.00p 250.60p 2628955
24/05/2010 263.60p 265.00p 256.60p 258.40p 3280485
21/05/2010 261.80p 263.60p 256.20p 262.20p 5048430
20/05/2010 270.40p 270.40p 260.00p 264.20p 2194110
19/05/2010 272.60p 274.00p 266.80p 267.80p 3115410
18/05/2010 274.40p 278.00p 272.80p 276.60p 1669265
17/05/2010 277.40p 278.60p 271.80p 272.60p 1639870
14/05/2010 284.20p 286.20p 277.20p 278.40p 2051415
13/05/2010 285.20p 287.80p 282.40p 287.60p 1572570
12/05/2010 279.20p 288.40p 276.60p 284.00p 2867650
11/05/2010 279.40p 280.60p 274.40p 280.00p 2918815
10/05/2010 273.80p 282.40p 269.40p 281.40p 4197445
07/05/2010 268.40p 275.00p 260.60p 265.80p 3278700
06/05/2010 260.00p 285.60p 254.60p 277.80p 8118430
05/05/2010 273.40p 273.40p 261.20p 261.80p 2900600
04/05/2010 280.00p 280.80p 269.80p 271.40p 1902130
30/04/2010 279.20p 282.20p 276.00p 277.80p 1447170
29/04/2010 273.20p 279.40p 271.80p 278.60p 1465465
28/04/2010 272.60p 277.20p 270.20p 273.20p 1590825
27/04/2010 281.80p 281.80p 275.20p 275.20p 1307885
26/04/2010 282.60p 285.80p 279.00p 282.40p 2608150
23/04/2010 281.20p 284.80p 280.20p 280.60p 1257090
22/04/2010 282.40p 283.60p 277.40p 280.00p 2011990
21/04/2010 282.20p 282.20p 279.20p 280.80p 1624560
20/04/2010 281.20p 283.40p 280.00p 281.60p 1085655
19/04/2010 281.60p 282.00p 279.40p 280.40p 1123555
16/04/2010 284.00p 288.20p 282.00p 282.20p 3157520
15/04/2010 286.00p 286.40p 284.00p 285.00p 2801785
14/04/2010 284.20p 285.40p 282.80p 285.20p 1169765
13/04/2010 287.20p 288.40p 282.00p 282.80p 1304595
12/04/2010 289.00p 289.60p 286.20p 287.20p 1000400
09/04/2010 289.00p 290.00p 285.80p 287.20p 1378770
08/04/2010 287.20p 288.80p 285.60p 287.80p 1518810
07/04/2010 289.80p 290.00p 286.40p 287.80p 2297520
06/04/2010 286.20p 289.80p 286.20p 289.60p 1022945
01/04/2010 282.00p 287.20p 281.80p 286.20p 1459270
31/03/2010 283.40p 284.40p 279.40p 281.40p 2417690
30/03/2010 280.00p 283.20p 280.00p 282.80p 2042445
29/03/2010 280.00p 281.20p 278.00p 280.00p 1356195
26/03/2010 278.00p 279.80p 277.80p 279.00p 817820
25/03/2010 277.60p 281.40p 277.60p 279.40p 1464105
24/03/2010 281.20p 282.00p 277.00p 278.20p 1202190
23/03/2010 279.40p 282.80p 277.00p 280.00p 1702770
22/03/2010 279.20p 280.00p 275.60p 279.60p 1069985
19/03/2010 276.00p 282.40p 276.00p 279.00p 4630435
18/03/2010 276.20p 277.20p 274.20p 275.20p 1443280
17/03/2010 276.00p 278.60p 274.20p 276.40p 1121555
16/03/2010 272.40p 275.40p 272.20p 274.80p 1435885
15/03/2010 272.00p 273.00p 270.60p 272.00p 1250050
12/03/2010 268.00p 273.00p 267.40p 272.00p 2962445
11/03/2010 270.80p 271.00p 267.60p 267.60p 2031335
10/03/2010 274.80p 274.80p 269.60p 271.00p 2348875
09/03/2010 276.80p 280.20p 274.00p 277.60p 3773910
08/03/2010 280.60p 283.60p 276.80p 277.60p 2410335
05/03/2010 264.00p 280.00p 264.00p 279.20p 4884910
04/03/2010 250.00p 264.60p 246.80p 262.00p 5534585
03/03/2010 244.80p 248.80p 244.20p 247.20p 1816085
02/03/2010 245.00p 247.20p 243.00p 244.80p 1308130
01/03/2010 240.20p 244.80p 240.20p 244.00p 1295055
26/02/2010 235.20p 239.60p 234.00p 239.20p 1752430
25/02/2010 238.80p 240.63p 233.00p 233.60p 1980180
24/02/2010 238.00p 240.60p 235.20p 240.00p 2059160
23/02/2010 241.00p 241.65p 236.60p 238.20p 1398115
22/02/2010 239.20p 240.80p 237.80p 239.80p 966500
19/02/2010 236.60p 239.20p 235.20p 238.80p 4244330
18/02/2010 236.00p 240.00p 235.40p 239.20p 2954335
17/02/2010 231.00p 237.80p 231.00p 236.00p 4361130
16/02/2010 225.00p 229.00p 223.80p 228.80p 2063800
15/02/2010 223.60p 225.40p 222.83p 223.60p 1243190
12/02/2010 227.80p 229.00p 221.80p 223.20p 2095050
11/02/2010 230.20p 232.40p 224.20p 227.00p 3520790
10/02/2010 225.80p 230.57p 223.60p 229.40p 3823115
09/02/2010 225.20p 226.80p 222.40p 224.00p 3958955
08/02/2010 225.20p 229.00p 224.20p 226.00p 4659625
05/02/2010 227.80p 229.40p 219.20p 224.60p 6409435
04/02/2010 240.80p 242.00p 232.00p 233.00p 2168450
03/02/2010 245.40p 245.40p 240.00p 241.20p 1437000
02/02/2010 242.00p 246.40p 239.20p 245.40p 3767940
01/02/2010 247.00p 247.60p 240.80p 242.20p 3888740
29/01/2010 252.00p 253.20p 248.00p 249.20p 2040865
28/01/2010 254.00p 256.60p 250.80p 251.20p 4089890
27/01/2010 249.20p 251.80p 246.20p 251.00p 3956745
26/01/2010 252.40p 252.40p 249.20p 251.20p 1461760
25/01/2010 252.40p 256.20p 252.00p 253.60p 1452210
22/01/2010 257.20p 257.20p 250.80p 253.80p 3037180
21/01/2010 268.20p 268.80p 257.40p 258.40p 2697835
20/01/2010 270.60p 271.80p 266.20p 267.60p 2073550
19/01/2010 266.60p 272.00p 265.00p 271.60p 1850780
18/01/2010 270.80p 271.60p 266.20p 268.00p 1198225
15/01/2010 273.20p 274.60p 268.00p 269.00p 4887820
14/01/2010 270.40p 273.60p 268.20p 272.00p 2449725
13/01/2010 262.60p 268.40p 261.40p 268.00p 2059280
12/01/2010 263.60p 265.00p 258.80p 261.00p 2397445
11/01/2010 266.60p 271.00p 263.00p 263.80p 2012820
08/01/2010 263.20p 268.00p 263.00p 267.00p 1694670
07/01/2010 261.00p 265.80p 260.20p 264.80p 1952330
06/01/2010 268.60p 268.60p 261.20p 262.00p 2041195
05/01/2010 270.40p 272.20p 267.80p 268.00p 1826295
04/01/2010 265.00p 271.60p 265.00p 270.20p 2143890
31/12/2009 263.00p 266.00p 263.00p 266.00p 322290
30/12/2009 264.20p 265.20p 262.00p 262.60p 587865
29/12/2009 266.80p 269.60p 262.80p 263.80p 992445
24/12/2009 263.40p 264.60p 262.20p 263.20p 403280
23/12/2009 259.40p 265.00p 259.40p 262.00p 1667940
22/12/2009 254.40p 261.00p 254.40p 258.80p 3494235
21/12/2009 251.20p 255.40p 247.00p 255.00p 3951830
18/12/2009 248.80p 258.00p 248.00p 251.20p 5290505
17/12/2009 248.60p 251.40p 245.60p 249.00p 3645250
16/12/2009 245.40p 249.60p 244.60p 249.60p 2667455
15/12/2009 246.20p 246.40p 243.80p 244.20p 3195320
14/12/2009 245.20p 249.20p 243.80p 245.00p 2134595
11/12/2009 243.20p 246.40p 240.60p 243.20p 1994850
10/12/2009 235.60p 242.00p 235.40p 242.00p 2405535
09/12/2009 229.80p 235.40p 228.00p 234.80p 4178315

*Close Price adjusted for both dividends and splits