Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/08/2003 134.45p 139.60p 132.00p 137.50p 4267005
13/08/2003 134.30p 136.00p 133.00p 134.60p 4659275
12/08/2003 131.80p 133.90p 128.80p 132.50p 2348950
11/08/2003 128.05p 139.80p 126.50p 130.60p 5151585
08/08/2003 127.00p 130.50p 124.70p 129.00p 10864250
07/08/2003 129.80p 131.70p 125.80p 126.80p 4978145
06/08/2003 134.00p 134.80p 127.35p 130.35p 7868525
05/08/2003 133.20p 137.00p 124.75p 134.95p 4280510
04/08/2003 131.60p 135.60p 125.10p 133.70p 7167475
01/08/2003 133.00p 136.05p 123.10p 132.00p 7613215
31/07/2003 126.70p 132.35p 120.35p 132.00p 5452945
30/07/2003 130.80p 131.50p 121.75p 128.00p 4315480
29/07/2003 128.60p 129.95p 126.30p 128.00p 4360155
28/07/2003 122.45p 131.10p 122.45p 127.15p 5520030
25/07/2003 124.40p 130.30p 120.50p 122.75p 1283135
24/07/2003 123.00p 125.45p 121.50p 123.60p 7010550
23/07/2003 122.40p 124.40p 119.30p 121.70p 5675430
22/07/2003 122.70p 127.15p 114.00p 122.45p 6634920
21/07/2003 128.10p 128.85p 121.75p 122.70p 5424505
18/07/2003 126.95p 132.30p 123.20p 124.50p 3284635
17/07/2003 129.95p 132.30p 125.20p 125.20p 3823710
16/07/2003 130.00p 133.00p 127.40p 129.10p 6080620
15/07/2003 128.20p 135.35p 127.25p 129.75p 2063865
14/07/2003 124.90p 131.50p 124.90p 130.05p 1849895
11/07/2003 124.20p 128.00p 119.45p 127.50p 4448065
10/07/2003 124.65p 129.90p 120.70p 124.00p 5545235
09/07/2003 130.95p 131.90p 125.70p 126.10p 4625395
08/07/2003 129.00p 135.35p 128.30p 130.55p 3478005
07/07/2003 125.75p 132.80p 120.00p 130.00p 2822705
04/07/2003 125.50p 132.65p 119.55p 125.00p 1344070
03/07/2003 125.85p 127.10p 123.50p 124.10p 4522000
02/07/2003 132.05p 132.55p 125.10p 126.90p 4622700
01/07/2003 125.45p 133.35p 122.95p 125.80p 6707265
30/06/2003 124.25p 132.05p 119.15p 125.95p 2800710
27/06/2003 126.75p 133.30p 125.00p 126.80p 3254690
26/06/2003 126.80p 128.40p 121.35p 124.90p 1289555
25/06/2003 125.95p 128.50p 123.60p 127.95p 5441805
24/06/2003 131.05p 133.05p 123.45p 127.60p 2954335
23/06/2003 134.50p 134.55p 128.45p 131.10p 1892815
20/06/2003 132.75p 137.20p 130.15p 131.70p 5385615
19/06/2003 139.95p 141.45p 131.95p 133.25p 9216040
18/06/2003 141.85p 142.25p 138.05p 141.35p 2961440
17/06/2003 138.95p 141.55p 136.00p 139.85p 3903735
16/06/2003 135.60p 139.95p 134.75p 138.20p 1028695
13/06/2003 136.70p 142.30p 135.50p 137.95p 2189675
12/06/2003 139.40p 142.50p 135.80p 138.60p 4349340
11/06/2003 136.90p 142.05p 135.70p 136.70p 7752345
10/06/2003 137.65p 143.60p 135.50p 136.00p 3457815
09/06/2003 141.00p 145.00p 138.25p 140.55p 4316725
06/06/2003 140.00p 149.50p 137.20p 143.25p 10106265
05/06/2003 133.25p 138.40p 133.20p 137.95p 3555670
04/06/2003 133.35p 136.75p 128.30p 136.10p 5705175
03/06/2003 131.00p 135.55p 130.00p 134.00p 4911225
02/06/2003 134.80p 137.90p 133.05p 137.05p 3677625
30/05/2003 130.00p 135.65p 123.60p 134.20p 3122505
29/05/2003 129.60p 131.55p 126.55p 130.40p 3231855
28/05/2003 123.60p 129.15p 123.10p 128.35p 3772925
27/05/2003 124.05p 127.60p 119.80p 123.60p 3897480
23/05/2003 123.00p 126.05p 122.65p 125.60p 4410780
22/05/2003 125.25p 128.25p 122.40p 122.60p 5959360
21/05/2003 124.10p 125.05p 122.15p 124.00p 2344715
20/05/2003 124.20p 129.70p 114.00p 125.85p 4065790
19/05/2003 130.50p 130.80p 124.10p 124.20p 4574860
16/05/2003 123.95p 132.00p 122.50p 131.20p 9890020
15/05/2003 124.00p 126.00p 118.00p 123.40p 4545880
14/05/2003 122.40p 124.10p 118.25p 122.90p 3637470
13/05/2003 121.00p 124.40p 117.45p 123.00p 4671970
12/05/2003 122.65p 128.00p 116.90p 122.40p 1422595
09/05/2003 122.55p 127.20p 117.75p 122.20p 5615020
08/05/2003 123.85p 127.00p 118.85p 121.35p 4373845
07/05/2003 122.35p 126.15p 121.00p 122.80p 3685200
06/05/2003 121.00p 124.90p 121.00p 122.35p 5035345
02/05/2003 117.65p 125.00p 116.85p 123.05p 7556505
01/05/2003 127.00p 127.00p 118.40p 119.95p 1659930
30/04/2003 122.45p 125.25p 120.25p 121.55p 5370220
29/04/2003 124.80p 127.55p 119.00p 123.20p 3683660
28/04/2003 119.85p 126.05p 115.65p 124.95p 4405550
25/04/2003 123.00p 125.50p 118.20p 119.85p 3493055
24/04/2003 127.00p 129.50p 121.85p 123.25p 6040415
23/04/2003 120.00p 129.30p 118.00p 128.20p 13584850
22/04/2003 121.80p 121.80p 117.35p 119.75p 4736665
17/04/2003 116.00p 120.40p 114.40p 119.95p 4875120
16/04/2003 121.00p 121.00p 115.85p 118.00p 8313830
15/04/2003 120.00p 121.40p 115.20p 117.65p 9144045
14/04/2003 114.20p 119.30p 109.10p 118.80p 3005490
11/04/2003 112.85p 117.30p 111.85p 114.00p 2031185
10/04/2003 114.10p 115.05p 108.10p 111.90p 6315895
09/04/2003 114.00p 116.70p 101.70p 115.80p 5751150
08/04/2003 117.00p 118.35p 114.75p 115.95p 6317495
07/04/2003 114.00p 119.55p 111.50p 119.15p 6535130
04/04/2003 109.10p 110.55p 86.80p 110.00p 3769165
03/04/2003 111.80p 114.75p 107.30p 108.10p 11858670
02/04/2003 104.45p 112.35p 104.00p 111.10p 11698705
01/04/2003 100.10p 104.00p 86.00p 102.00p 5289235
31/03/2003 101.20p 101.20p 94.00p 99.05p 2944885
28/03/2003 103.00p 103.45p 86.00p 101.20p 2088720
27/03/2003 102.35p 102.95p 86.00p 99.35p 3623595
26/03/2003 105.00p 105.30p 95.25p 104.10p 5706080
25/03/2003 100.60p 104.55p 95.00p 104.50p 6334390
24/03/2003 108.80p 109.15p 92.60p 100.60p 8110510
21/03/2003 102.80p 107.80p 94.70p 107.80p 7820875
20/03/2003 104.40p 107.00p 98.00p 102.70p 6680460
19/03/2003 103.00p 108.70p 101.60p 106.40p 10186595
18/03/2003 103.15p 107.75p 99.10p 104.00p 15439425
17/03/2003 94.05p 107.50p 90.30p 100.80p 7567775
14/03/2003 88.55p 96.90p 83.60p 94.05p 10457465
13/03/2003 79.95p 87.75p 78.00p 87.25p 7463355
12/03/2003 86.70p 88.35p 77.40p 78.60p 9623450
11/03/2003 86.80p 88.75p 83.50p 86.20p 6195365
10/03/2003 85.55p 88.55p 83.90p 86.05p 5577730
07/03/2003 86.80p 88.05p 84.70p 86.00p 12080065
06/03/2003 84.60p 89.50p 80.20p 86.00p 8464765
05/03/2003 85.30p 87.20p 80.00p 85.65p 7626035
04/03/2003 86.10p 141.20p 83.95p 86.00p 9897685
03/03/2003 85.05p 85.95p 82.50p 84.40p 4125065
28/02/2003 82.00p 86.90p 80.60p 85.55p 4877430
27/02/2003 84.80p 85.75p 80.25p 84.55p 3916975
26/02/2003 84.55p 87.10p 81.55p 84.80p 4723165
25/02/2003 87.70p 91.45p 82.95p 85.80p 6022460
24/02/2003 89.35p 94.60p 83.70p 88.40p 5374845
21/02/2003 88.30p 94.05p 85.00p 89.65p 2405395
20/02/2003 90.15p 95.00p 88.60p 89.75p 1810515
19/02/2003 91.70p 94.30p 88.00p 90.60p 3971260
18/02/2003 89.45p 95.35p 88.00p 90.40p 5851750
17/02/2003 90.00p 91.55p 86.40p 89.40p 5186445
14/02/2003 89.60p 94.30p 86.80p 87.90p 4646570
13/02/2003 88.70p 91.40p 86.00p 89.60p 3536495
12/02/2003 90.85p 94.20p 88.40p 88.60p 5601185
11/02/2003 90.00p 93.20p 80.00p 90.80p 7073180
10/02/2003 93.15p 93.40p 87.00p 90.10p 6740540
07/02/2003 90.00p 92.55p 88.25p 91.30p 5198645
06/02/2003 89.25p 91.20p 88.05p 88.40p 7295105
05/02/2003 88.40p 90.40p 88.20p 89.45p 4132865
04/02/2003 89.00p 92.45p 88.45p 88.45p 3225485
03/02/2003 94.90p 99.60p 89.00p 93.20p 4552450
31/01/2003 88.00p 91.00p 85.60p 88.80p 6826615
30/01/2003 86.00p 92.70p 83.20p 91.60p 17054116
29/01/2003 84.05p 86.95p 82.75p 84.20p 11540010
28/01/2003 88.00p 90.15p 83.80p 86.35p 8291590
27/01/2003 90.60p 100.00p 85.20p 88.00p 7862990
24/01/2003 91.15p 93.30p 89.55p 91.00p 6639065
23/01/2003 94.00p 99.40p 90.10p 91.55p 8250200
22/01/2003 97.00p 98.50p 92.70p 93.55p 5583300
21/01/2003 97.25p 99.70p 96.75p 98.00p 5605185
20/01/2003 99.80p 102.35p 97.05p 97.10p 4558830
17/01/2003 99.80p 102.40p 98.90p 99.80p 5843485
16/01/2003 100.35p 101.90p 98.45p 100.00p 8086150
15/01/2003 103.20p 103.25p 98.70p 100.35p 5337360
14/01/2003 100.10p 103.85p 99.50p 100.00p 2562260
13/01/2003 106.40p 106.65p 99.10p 102.20p 3406890
10/01/2003 99.90p 103.90p 99.10p 102.30p 5738000
09/01/2003 103.30p 103.60p 98.45p 100.25p 1437405
08/01/2003 101.95p 102.95p 99.50p 101.00p 1866755
07/01/2003 102.00p 103.70p 100.05p 102.20p 2783555
06/01/2003 105.60p 105.85p 99.20p 103.00p 1797320
03/01/2003 106.75p 106.75p 101.15p 103.00p 2029555
02/01/2003 100.50p 105.40p 99.00p 103.90p 1441625
31/12/2002 98.10p 102.30p 98.10p 102.20p 689120
30/12/2002 98.00p 101.00p 95.30p 99.80p 1116990
27/12/2002 99.00p 100.50p 95.90p 98.00p 800095
24/12/2002 98.30p 101.10p 90.00p 98.60p 138425
23/12/2002 99.00p 101.00p 97.00p 98.30p 401350
20/12/2002 97.10p 99.60p 96.40p 97.40p 5476760
19/12/2002 98.40p 103.10p 95.50p 97.00p 4833945
18/12/2002 100.40p 103.50p 98.10p 99.60p 6019220
17/12/2002 102.20p 110.00p 101.00p 103.30p 6315915
16/12/2002 100.00p 105.30p 80.20p 104.00p 2217540
13/12/2002 99.60p 101.80p 91.80p 100.00p 3154510
12/12/2002 100.80p 103.50p 98.60p 101.90p 1980775
11/12/2002 100.00p 105.90p 100.00p 103.30p 6135920
10/12/2002 98.70p 106.10p 90.60p 99.60p 2956325
09/12/2002 113.80p 113.80p 100.00p 100.00p 1917995
06/12/2002 111.60p 113.00p 102.50p 106.50p 4278420
05/12/2002 110.90p 115.40p 110.10p 112.00p 6262280
04/12/2002 108.30p 114.40p 108.30p 113.00p 5597940
03/12/2002 115.90p 116.90p 103.90p 107.40p 5391530
02/12/2002 114.10p 120.80p 111.60p 113.80p 4112280
29/11/2002 116.80p 118.10p 114.30p 117.60p 2648755
28/11/2002 116.00p 119.00p 115.00p 117.00p 3897040
27/11/2002 118.00p 118.00p 114.10p 115.00p 22238456
26/11/2002 118.00p 119.00p 114.90p 119.00p 9045205
25/11/2002 118.20p 119.30p 113.40p 118.00p 5006055
22/11/2002 119.60p 121.60p 116.40p 118.80p 10320435
21/11/2002 114.00p 118.80p 112.70p 118.00p 16142450
20/11/2002 117.00p 120.40p 113.30p 116.00p 4026820
19/11/2002 113.80p 121.40p 111.30p 121.00p 9650520
18/11/2002 114.00p 116.90p 108.00p 116.40p 2681355
15/11/2002 114.50p 114.50p 105.80p 113.60p 4710840
14/11/2002 107.00p 122.00p 104.00p 111.20p 2890430
13/11/2002 109.90p 112.50p 100.20p 106.90p 3754655
12/11/2002 111.90p 111.90p 106.00p 110.10p 3381375
11/11/2002 114.20p 114.20p 100.20p 109.00p 4461095
08/11/2002 112.80p 118.00p 108.50p 109.90p 3064490
07/11/2002 112.90p 116.80p 109.90p 111.50p 3963850
06/11/2002 112.40p 118.50p 111.00p 114.10p 6104515
05/11/2002 113.10p 119.90p 111.60p 114.00p 7956730
04/11/2002 112.00p 118.60p 107.60p 112.80p 3535550
01/11/2002 117.20p 117.70p 109.90p 111.50p 7068945
31/10/2002 113.40p 118.70p 112.10p 116.90p 1934525
30/10/2002 113.00p 117.30p 104.80p 114.00p 2587970

*Close Price adjusted for both dividends and splits