Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/05/2009 178.20p 178.90p 170.90p 171.90p 3561070
12/05/2009 184.30p 186.40p 175.30p 176.60p 2882215
11/05/2009 185.00p 188.40p 176.70p 187.00p 3488020
08/05/2009 177.60p 193.30p 176.60p 186.20p 5574315
07/05/2009 172.50p 176.20p 168.50p 174.10p 4229815
06/05/2009 167.70p 174.50p 166.00p 171.10p 2287560
05/05/2009 169.20p 171.50p 165.40p 166.90p 3680665
01/05/2009 167.80p 167.80p 160.30p 164.30p 1316955
30/04/2009 160.90p 169.70p 159.20p 165.30p 3205635
29/04/2009 157.80p 162.00p 157.30p 160.30p 2156955
28/04/2009 153.10p 159.90p 149.90p 157.30p 3662690
27/04/2009 151.60p 156.60p 150.80p 155.60p 4214875
24/04/2009 151.50p 155.80p 145.50p 155.40p 5925810
23/04/2009 160.00p 160.00p 152.10p 152.10p 3903710
22/04/2009 167.90p 170.40p 159.60p 163.40p 2486435
21/04/2009 163.10p 167.50p 158.50p 167.00p 2537845
20/04/2009 175.20p 175.30p 161.60p 163.20p 2388540
17/04/2009 170.10p 175.90p 169.20p 175.00p 2942420
16/04/2009 161.50p 170.80p 160.30p 170.10p 3017010
15/04/2009 172.80p 172.80p 160.70p 162.40p 3537385
14/04/2009 170.00p 179.20p 170.00p 174.30p 3095210
09/04/2009 164.20p 170.20p 160.50p 169.10p 3612380
08/04/2009 161.70p 164.40p 158.80p 162.10p 2010100
07/04/2009 168.10p 170.60p 158.30p 164.90p 2239940
06/04/2009 173.40p 175.00p 166.20p 168.00p 1922200
03/04/2009 168.20p 172.70p 166.80p 171.00p 3934650
02/04/2009 158.90p 167.80p 158.90p 167.40p 3555145
01/04/2009 152.80p 161.60p 152.80p 158.20p 2414870
31/03/2009 151.70p 159.00p 151.00p 158.20p 2449910
30/03/2009 154.10p 155.80p 146.90p 147.70p 3069130
27/03/2009 156.40p 162.00p 154.30p 155.90p 4233965
26/03/2009 161.50p 162.10p 155.60p 156.20p 2809215
25/03/2009 158.70p 163.20p 156.70p 160.40p 3155985
24/03/2009 162.80p 169.70p 156.40p 158.90p 3680030
23/03/2009 160.90p 162.50p 152.80p 158.00p 5277075
20/03/2009 155.40p 161.20p 154.30p 160.10p 4051140
19/03/2009 152.40p 159.50p 152.40p 156.20p 5275365
18/03/2009 155.30p 160.40p 150.20p 153.20p 2208430
17/03/2009 153.40p 157.50p 151.10p 153.60p 3381875
16/03/2009 153.60p 156.60p 150.90p 152.70p 2077425
13/03/2009 154.00p 157.30p 146.40p 150.90p 1985370
12/03/2009 150.70p 153.30p 137.70p 149.80p 5123625
11/03/2009 153.80p 157.70p 148.70p 150.30p 2305665
10/03/2009 143.40p 152.90p 141.10p 151.30p 4063020
09/03/2009 141.80p 147.20p 139.90p 143.90p 3845785
06/03/2009 142.00p 148.40p 138.30p 145.50p 4628475
05/03/2009 142.80p 147.00p 140.00p 141.10p 2464745
04/03/2009 140.10p 145.70p 136.70p 143.60p 3331100
03/03/2009 140.00p 142.80p 137.10p 139.40p 5038380
02/03/2009 141.80p 145.30p 136.80p 136.80p 4219395
27/02/2009 146.90p 149.10p 140.00p 145.90p 2795545
26/02/2009 142.60p 151.60p 142.60p 147.80p 3206400
25/02/2009 141.60p 149.40p 140.10p 142.10p 3247780
24/02/2009 138.70p 142.60p 131.70p 140.20p 3985345
23/02/2009 141.70p 144.70p 135.60p 138.00p 3413765
20/02/2009 143.30p 145.00p 133.50p 140.50p 2681895
19/02/2009 149.10p 154.20p 146.00p 146.00p 4389025
18/02/2009 146.60p 150.00p 142.50p 148.50p 3790550
17/02/2009 158.40p 158.50p 146.40p 151.00p 4209295
16/02/2009 161.30p 162.10p 151.60p 159.10p 2528855
13/02/2009 156.00p 164.80p 155.00p 162.20p 2513995
12/02/2009 153.30p 161.20p 148.00p 154.40p 3208355
11/02/2009 153.50p 157.60p 144.70p 153.30p 1681905
10/02/2009 158.80p 159.00p 150.30p 152.70p 1726335
09/02/2009 152.50p 163.00p 150.40p 159.60p 2530510
06/02/2009 156.60p 161.40p 151.10p 151.10p 2746570
05/02/2009 148.70p 158.60p 144.10p 155.80p 4105185
04/02/2009 144.70p 163.90p 138.20p 155.20p 4314280
03/02/2009 149.00p 149.00p 137.70p 139.80p 3068215
02/02/2009 153.40p 153.40p 141.20p 143.40p 3679650
30/01/2009 150.00p 156.70p 149.50p 152.20p 3228070
29/01/2009 150.00p 153.30p 147.50p 150.00p 2380205
28/01/2009 155.90p 161.30p 150.70p 154.10p 3642100
27/01/2009 144.10p 151.30p 142.60p 149.80p 2568115
26/01/2009 137.40p 147.80p 135.40p 145.00p 1969710
23/01/2009 135.50p 141.50p 133.50p 139.50p 2061615
22/01/2009 134.80p 160.10p 134.80p 140.40p 3924945
21/01/2009 132.00p 137.40p 125.60p 137.00p 5004825
20/01/2009 139.60p 144.30p 138.00p 139.00p 1753165
19/01/2009 147.40p 150.40p 141.80p 141.80p 1047365
16/01/2009 148.50p 150.80p 143.50p 149.70p 1642280
15/01/2009 140.00p 144.00p 137.00p 142.00p 1448195
14/01/2009 161.40p 161.40p 141.70p 143.70p 1968690
13/01/2009 159.80p 163.60p 157.40p 158.40p 1038775
12/01/2009 174.90p 174.90p 163.00p 163.00p 580700
09/01/2009 170.80p 174.60p 168.00p 172.20p 1066950
08/01/2009 170.30p 180.00p 170.30p 179.80p 921995
07/01/2009 186.20p 186.20p 169.90p 172.70p 803935
06/01/2009 167.80p 179.80p 167.80p 179.80p 1981745
05/01/2009 167.20p 180.70p 167.20p 170.50p 840260
02/01/2009 168.10p 175.00p 168.10p 175.00p 298080
31/12/2008 174.90p 174.90p 171.10p 171.60p 68770
30/12/2008 170.00p 177.70p 170.00p 171.00p 678635
29/12/2008 166.50p 177.60p 166.10p 177.60p 546260
24/12/2008 170.00p 178.90p 160.00p 169.10p 327650
23/12/2008 170.00p 174.20p 169.80p 170.00p 647055
22/12/2008 172.00p 174.20p 168.20p 174.00p 1082630
19/12/2008 170.80p 170.80p 160.00p 166.40p 1992825
18/12/2008 166.70p 172.10p 157.40p 162.70p 1442460
17/12/2008 170.00p 170.00p 164.60p 167.00p 2125605
16/12/2008 172.60p 173.10p 161.60p 172.70p 930140
15/12/2008 175.40p 179.10p 166.00p 169.00p 973535
12/12/2008 175.00p 186.00p 165.60p 178.10p 1489905
11/12/2008 171.10p 194.60p 171.10p 179.90p 2095680
10/12/2008 158.90p 173.80p 158.90p 173.80p 1913870
09/12/2008 155.70p 161.20p 155.70p 159.00p 1303105
08/12/2008 164.10p 165.10p 152.80p 159.80p 1243410
05/12/2008 152.20p 165.60p 144.10p 149.20p 1006180
04/12/2008 154.00p 166.30p 152.00p 155.00p 849195
03/12/2008 152.30p 158.00p 148.50p 154.00p 1009610
02/12/2008 151.90p 158.90p 146.60p 156.30p 1000315
01/12/2008 168.70p 168.90p 153.10p 156.00p 1002145
28/11/2008 161.10p 169.40p 156.10p 169.40p 717310
27/11/2008 155.00p 159.90p 153.10p 159.60p 1065580
26/11/2008 140.80p 154.30p 139.00p 152.00p 1235550
25/11/2008 135.40p 152.30p 134.40p 144.20p 2742505
24/11/2008 130.10p 147.80p 123.00p 131.80p 4058575
21/11/2008 134.10p 144.00p 127.10p 127.10p 1317040
20/11/2008 133.40p 147.40p 133.20p 137.60p 1948235
19/11/2008 153.70p 155.80p 146.30p 148.20p 1516110
18/11/2008 168.40p 168.40p 150.30p 154.40p 1274145
17/11/2008 156.70p 165.40p 156.70p 160.50p 560270
14/11/2008 165.20p 168.20p 158.80p 159.20p 1055120
13/11/2008 153.60p 162.90p 153.60p 156.30p 1538930
12/11/2008 167.70p 167.70p 158.00p 160.00p 1401755
11/11/2008 178.30p 178.30p 160.00p 160.20p 1069810
10/11/2008 169.30p 171.90p 160.00p 170.00p 731505
07/11/2008 161.20p 162.00p 154.00p 158.10p 5066915
06/11/2008 169.50p 170.00p 159.80p 162.00p 1484370
05/11/2008 176.80p 180.00p 172.20p 172.30p 807320
04/11/2008 171.90p 183.20p 164.00p 180.60p 1715900
03/11/2008 165.30p 173.70p 161.30p 164.60p 1193985
31/10/2008 163.00p 163.00p 148.40p 158.20p 2137585
30/10/2008 158.20p 158.40p 149.20p 153.00p 2570830
29/10/2008 146.80p 158.10p 141.60p 151.60p 2381535
28/10/2008 139.20p 145.20p 130.80p 140.00p 1958775
27/10/2008 130.70p 135.60p 128.10p 133.20p 1345990
24/10/2008 154.00p 157.60p 138.00p 140.00p 1985470
23/10/2008 167.40p 170.20p 157.60p 165.90p 1175825
22/10/2008 163.00p 175.50p 161.00p 166.60p 1338265
21/10/2008 190.00p 197.80p 172.00p 172.40p 1456745
20/10/2008 171.00p 179.40p 164.00p 176.30p 1470900
17/10/2008 163.30p 176.20p 156.30p 171.00p 2237030
16/10/2008 157.40p 163.30p 151.40p 155.70p 1474945
15/10/2008 176.40p 189.50p 154.70p 157.90p 1410855
14/10/2008 174.60p 186.60p 169.10p 175.10p 2761435
13/10/2008 142.80p 180.00p 130.50p 180.00p 5208855
10/10/2008 160.40p 170.40p 136.00p 136.00p 2731855
09/10/2008 192.00p 202.60p 177.50p 181.80p 2170685
08/10/2008 195.60p 195.60p 176.00p 187.00p 2499365
07/10/2008 201.20p 208.80p 185.30p 192.40p 1523820
06/10/2008 224.20p 224.20p 191.60p 194.40p 2246855
03/10/2008 198.00p 207.80p 190.00p 206.40p 2173130
02/10/2008 208.00p 213.60p 195.00p 201.00p 1351845
01/10/2008 208.00p 209.80p 194.30p 202.80p 2705205
30/09/2008 187.20p 207.20p 187.20p 202.60p 3308615
29/09/2008 193.50p 199.60p 187.20p 194.50p 2232575
26/09/2008 200.60p 203.00p 197.40p 197.50p 1689395
25/09/2008 200.80p 212.00p 200.80p 207.00p 2511435
24/09/2008 231.80p 231.80p 203.80p 203.80p 4446790
23/09/2008 208.40p 225.80p 207.80p 212.00p 4164925
22/09/2008 224.20p 235.40p 214.00p 216.00p 4497385
19/09/2008 206.00p 241.00p 204.00p 217.80p 14727635
18/09/2008 189.60p 202.00p 185.90p 193.30p 8549185
17/09/2008 199.20p 206.20p 189.30p 190.30p 6603490
16/09/2008 189.60p 200.80p 189.60p 196.50p 10080325
15/09/2008 203.60p 203.60p 189.00p 195.50p 4992425
12/09/2008 208.20p 208.20p 201.60p 206.20p 2449810
11/09/2008 202.80p 205.40p 197.90p 204.40p 4394790
10/09/2008 211.80p 211.80p 202.80p 204.20p 5133750
09/09/2008 213.80p 214.80p 208.60p 211.80p 6451155
08/09/2008 199.10p 224.20p 197.80p 213.80p 2672755
05/09/2008 192.00p 192.90p 188.00p 191.00p 4350330
04/09/2008 203.60p 203.60p 194.00p 194.40p 3397990
03/09/2008 202.00p 205.00p 197.30p 202.80p 4902610
02/09/2008 203.00p 210.00p 202.60p 206.80p 2482190
01/09/2008 200.00p 206.40p 197.10p 204.00p 1930615
29/08/2008 200.20p 204.20p 197.50p 203.00p 2736205
28/08/2008 195.50p 202.60p 192.50p 201.00p 3722245
27/08/2008 193.00p 195.70p 186.60p 194.30p 3227710
26/08/2008 191.30p 194.00p 187.50p 192.10p 3226510
22/08/2008 187.60p 194.40p 185.40p 194.00p 4409710
21/08/2008 191.60p 191.60p 187.50p 187.80p 3779960
20/08/2008 196.40p 198.20p 191.40p 194.10p 3804415
19/08/2008 203.40p 203.40p 196.00p 197.20p 3851890
18/08/2008 201.80p 208.40p 201.20p 204.60p 2825255
15/08/2008 203.00p 206.20p 199.50p 203.40p 3839120
14/08/2008 205.80p 206.40p 199.30p 202.60p 4324380
13/08/2008 214.00p 214.00p 205.20p 206.00p 4071165
12/08/2008 212.20p 218.40p 208.60p 215.80p 4759900
11/08/2008 218.00p 218.00p 208.80p 213.80p 3547115
08/08/2008 198.70p 215.20p 196.70p 214.00p 9784720
07/08/2008 203.60p 204.40p 200.40p 201.20p 4679795
06/08/2008 204.40p 206.80p 201.80p 206.20p 4814045
05/08/2008 196.40p 201.80p 193.50p 201.40p 2962105
04/08/2008 192.30p 195.80p 191.00p 194.00p 3656870
01/08/2008 190.40p 196.00p 190.00p 193.30p 2843030
31/07/2008 199.80p 199.80p 190.60p 192.80p 5122140
30/07/2008 193.00p 198.70p 192.10p 197.70p 4222105
29/07/2008 186.50p 191.10p 182.10p 189.00p 5413555

*Close Price adjusted for both dividends and splits