Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/08/2022 584.80p 604.00p 584.00p 602.80p 3810945
09/08/2022 591.20p 595.60p 585.20p 588.00p 7162400
08/08/2022 592.00p 595.60p 586.80p 592.00p 1103080
05/08/2022 596.80p 598.40p 586.00p 586.80p 1868255
04/08/2022 592.00p 595.60p 587.60p 593.60p 894460
03/08/2022 590.00p 598.00p 583.20p 598.00p 1982825
02/08/2022 594.40p 594.40p 576.40p 584.00p 1644305
01/08/2022 600.00p 600.00p 586.80p 590.00p 1037375
29/07/2022 584.40p 599.20p 579.60p 594.00p 3193195
28/07/2022 560.80p 579.60p 554.00p 579.60p 2538275
27/07/2022 550.80p 550.80p 544.80p 546.00p 2434935
26/07/2022 552.40p 555.20p 543.20p 544.40p 1617735
25/07/2022 548.80p 557.20p 546.80p 554.80p 2057265
22/07/2022 561.60p 561.60p 553.20p 553.20p 1011430
21/07/2022 551.20p 557.20p 545.60p 557.20p 1824475
20/07/2022 544.00p 550.80p 543.20p 547.60p 1479165
19/07/2022 539.60p 551.60p 538.80p 551.60p 1641875
18/07/2022 544.00p 550.80p 541.60p 546.80p 1862415
15/07/2022 532.40p 539.60p 527.60p 538.80p 1619040
14/07/2022 530.80p 537.60p 526.00p 531.20p 2211750
13/07/2022 552.80p 553.20p 535.60p 539.20p 2143750
12/07/2022 532.80p 548.80p 532.40p 548.80p 1163925
11/07/2022 536.40p 545.20p 533.60p 540.00p 685365
08/07/2022 543.20p 548.40p 535.20p 546.00p 1387060
07/07/2022 538.00p 544.00p 535.80p 540.40p 1265880
06/07/2022 520.40p 536.80p 520.40p 536.80p 1932390
05/07/2022 531.60p 536.00p 515.60p 515.60p 1234830
04/07/2022 532.80p 533.20p 525.20p 529.60p 833830
01/07/2022 528.80p 533.60p 522.40p 529.20p 1740550
30/06/2022 540.80p 540.80p 524.40p 534.40p 1606920
29/06/2022 548.00p 550.00p 543.60p 546.00p 1430995
28/06/2022 553.60p 560.00p 550.00p 555.60p 934885
27/06/2022 559.20p 561.20p 550.00p 552.00p 1754100
24/06/2022 539.20p 553.60p 536.40p 553.60p 1015525
23/06/2022 537.20p 541.60p 531.20p 534.40p 1353475
22/06/2022 534.80p 544.00p 525.60p 540.80p 2643650
21/06/2022 542.00p 547.60p 538.00p 538.80p 193445
20/06/2022 535.20p 541.60p 532.80p 538.80p 1577265
17/06/2022 533.60p 542.80p 526.80p 536.40p 3486930
16/06/2022 544.40p 544.40p 526.00p 531.20p 1709075
15/06/2022 544.00p 549.60p 530.00p 547.60p 1942805
14/06/2022 531.60p 532.00p 521.60p 525.20p 910690
13/06/2022 536.40p 538.00p 523.60p 527.60p 1235010
10/06/2022 549.20p 552.80p 538.00p 539.20p 1250370
09/06/2022 561.60p 564.80p 554.40p 556.00p 1313340
08/06/2022 584.80p 584.80p 563.60p 563.60p 1911840
07/06/2022 586.80p 587.20p 579.20p 582.40p 1164740
06/06/2022 581.60p 591.20p 581.20p 588.00p 1436710
01/06/2022 595.20p 595.60p 578.00p 578.80p 1231725
31/05/2022 591.20p 595.60p 587.60p 592.40p 4613940
30/05/2022 591.60p 596.00p 590.80p 594.40p 705685
27/05/2022 580.80p 590.80p 577.60p 587.20p 1195395
26/05/2022 571.60p 579.20p 569.20p 578.80p 1670545
25/05/2022 577.60p 577.60p 564.00p 571.20p 1586790
24/05/2022 571.20p 576.00p 568.00p 572.00p 1917920
23/05/2022 573.20p 577.60p 567.60p 577.60p 1412830
20/05/2022 557.20p 567.20p 556.00p 564.80p 2692515
19/05/2022 569.60p 570.00p 547.20p 550.40p 2067035
18/05/2022 586.40p 589.60p 572.00p 574.80p 1750300
17/05/2022 580.40p 586.00p 576.40p 584.40p 3761060
16/05/2022 570.00p 579.20p 566.40p 575.20p 1537555
13/05/2022 568.40p 572.80p 564.80p 572.80p 1508545
12/05/2022 560.00p 565.60p 548.00p 564.00p 3253050
11/05/2022 570.00p 571.20p 562.40p 567.20p 2937595
10/05/2022 560.00p 566.80p 554.40p 564.80p 4016615
09/05/2022 561.20p 561.20p 550.40p 550.40p 2033010
06/05/2022 570.40p 573.60p 561.60p 564.00p 2440915
05/05/2022 584.80p 592.00p 572.40p 572.40p 2794115
04/05/2022 572.00p 576.00p 568.00p 572.00p 2899940
03/05/2022 564.40p 579.60p 562.80p 572.40p 3209265
29/04/2022 572.00p 577.20p 566.40p 568.00p 2878325
28/04/2022 576.40p 584.40p 560.80p 568.40p 4382370
27/04/2022 574.80p 585.20p 560.40p 573.60p 5091635
26/04/2022 580.80p 599.20p 562.80p 593.20p 5900425
25/04/2022 592.80p 597.20p 588.00p 593.20p 867650
22/04/2022 626.40p 628.80p 599.00p 602.40p 1242270
21/04/2022 634.40p 640.00p 630.40p 632.40p 1988515
20/04/2022 622.40p 632.40p 621.20p 630.40p 7527540
19/04/2022 628.00p 628.00p 619.60p 622.40p 1012395
14/04/2022 630.40p 632.00p 624.00p 629.60p 1296015
13/04/2022 631.20p 635.20p 620.80p 625.60p 841725
12/04/2022 630.80p 642.00p 627.20p 635.60p 763205
11/04/2022 645.60p 646.80p 639.20p 639.20p 1683050
08/04/2022 646.00p 650.00p 641.60p 644.80p 967820
07/04/2022 644.00p 650.00p 638.00p 638.00p 750935
06/04/2022 653.20p 656.00p 638.80p 640.80p 4150940
05/04/2022 641.60p 658.00p 641.60p 653.20p 1111750
04/04/2022 645.60p 651.60p 640.00p 651.60p 1750260
01/04/2022 654.00p 654.40p 644.00p 644.40p 2647985
31/03/2022 657.00p 659.20p 645.30p 646.20p 1578220
30/03/2022 659.20p 661.20p 649.80p 652.40p 2803950
29/03/2022 641.20p 661.40p 641.20p 661.40p 1299255
28/03/2022 630.80p 639.60p 623.40p 639.20p 1636980
25/03/2022 625.20p 632.00p 624.40p 624.40p 1590455
24/03/2022 634.80p 636.20p 624.40p 630.00p 1730360
23/03/2022 657.20p 660.00p 648.00p 650.40p 3957700
22/03/2022 652.40p 659.20p 651.60p 654.80p 5125685
21/03/2022 652.20p 655.80p 649.00p 652.40p 2060290
18/03/2022 643.80p 658.40p 642.60p 653.80p 4610220
17/03/2022 652.20p 654.20p 639.80p 649.00p 3039065
16/03/2022 628.80p 646.40p 628.40p 644.20p 4908985
15/03/2022 614.00p 618.20p 604.00p 617.00p 2611775
14/03/2022 606.20p 620.80p 600.60p 618.40p 1118005
11/03/2022 597.00p 612.40p 595.00p 599.40p 3372730
10/03/2022 608.40p 609.81p 593.80p 596.60p 2251510
09/03/2022 588.20p 607.40p 584.60p 607.40p 2353085
08/03/2022 552.20p 575.60p 546.80p 570.60p 2433045
07/03/2022 553.20p 576.20p 534.80p 563.40p 1830850
04/03/2022 591.20p 591.60p 569.80p 575.60p 4386195
03/03/2022 624.60p 624.60p 591.60p 601.20p 2684840
02/03/2022 592.00p 625.40p 592.00p 616.80p 1581665
01/03/2022 610.80p 613.40p 597.40p 597.40p 1510495
28/02/2022 599.60p 612.80p 598.20p 612.80p 3278585
25/02/2022 609.00p 616.20p 594.40p 612.60p 2864535
24/02/2022 615.20p 629.00p 592.40p 592.40p 1790225
23/02/2022 645.00p 649.60p 639.80p 639.80p 2385720
22/02/2022 630.80p 645.10p 627.80p 642.00p 1613745
21/02/2022 651.00p 652.60p 639.80p 644.60p 836045
18/02/2022 643.00p 651.00p 640.60p 645.60p 868805
17/02/2022 653.40p 654.80p 643.00p 643.20p 967965
16/02/2022 655.00p 657.40p 646.40p 654.00p 1161220
15/02/2022 653.80p 655.00p 642.80p 653.80p 1788455
14/02/2022 658.20p 658.20p 643.40p 646.20p 1233535
11/02/2022 672.20p 680.00p 668.40p 669.80p 840610
10/02/2022 684.00p 684.40p 678.20p 681.40p 556095
09/02/2022 677.60p 686.00p 676.09p 681.20p 692275
08/02/2022 672.80p 675.00p 667.20p 672.20p 850155
07/02/2022 667.00p 672.60p 663.20p 668.00p 823580
04/02/2022 681.00p 682.20p 662.80p 662.80p 846200
03/02/2022 683.40p 684.60p 673.60p 676.80p 786955
02/02/2022 679.20p 686.80p 679.20p 684.20p 944360
01/02/2022 680.00p 684.60p 672.20p 676.20p 902580
31/01/2022 668.00p 675.60p 663.60p 675.60p 1085290
28/01/2022 662.60p 664.80p 657.20p 661.60p 1978455
27/01/2022 657.60p 669.80p 655.60p 665.40p 624325
26/01/2022 670.60p 677.60p 664.20p 667.60p 637040
25/01/2022 661.20p 669.00p 655.20p 667.80p 1477145
24/01/2022 676.40p 681.80p 651.20p 656.20p 1545810
21/01/2022 680.60p 685.80p 674.80p 681.80p 1090785
20/01/2022 687.60p 697.80p 683.80p 690.00p 715785
19/01/2022 677.60p 689.60p 675.00p 683.80p 993925
18/01/2022 692.00p 693.40p 684.20p 685.00p 616540
17/01/2022 688.60p 696.80p 688.60p 692.20p 617485
14/01/2022 690.40p 695.20p 685.00p 689.80p 1608320
13/01/2022 697.40p 706.80p 694.00p 694.00p 1119090
12/01/2022 709.20p 712.60p 696.00p 703.20p 1305085
11/01/2022 705.20p 711.20p 700.80p 705.20p 1014855
10/01/2022 708.40p 709.40p 698.60p 703.40p 641535
07/01/2022 700.60p 707.20p 699.40p 707.20p 569135
06/01/2022 704.80p 712.20p 699.80p 701.80p 1475410
05/01/2022 718.00p 720.60p 712.80p 715.60p 780970
04/01/2022 711.60p 724.60p 709.60p 718.80p 846475
31/12/2021 700.00p 712.00p 700.00p 712.00p 210290
30/12/2021 722.60p 722.60p 709.60p 710.00p 405905
29/12/2021 718.80p 719.40p 709.20p 714.00p 636065
24/12/2021 719.00p 719.00p 708.20p 712.00p 100485
23/12/2021 683.80p 712.00p 683.80p 712.00p 503965
22/12/2021 695.80p 701.60p 695.00p 701.60p 491995
21/12/2021 685.60p 696.00p 676.60p 696.00p 902965
20/12/2021 681.20p 684.55p 671.40p 675.00p 934520
17/12/2021 684.80p 694.00p 681.20p 687.80p 1730015
16/12/2021 690.20p 696.40p 686.20p 691.60p 1092925
15/12/2021 684.00p 686.00p 677.80p 678.00p 937340
14/12/2021 691.80p 693.20p 682.08p 683.20p 915655
13/12/2021 683.00p 691.40p 681.80p 686.20p 906310
10/12/2021 683.40p 693.20p 681.89p 685.00p 516690
09/12/2021 706.60p 706.60p 688.80p 688.80p 976685
08/12/2021 697.80p 711.00p 697.80p 703.40p 1706205
07/12/2021 702.00p 703.40p 692.40p 699.60p 2063945
06/12/2021 693.00p 695.60p 686.40p 695.00p 555765
03/12/2021 693.80p 695.00p 682.80p 687.40p 591235
02/12/2021 695.40p 699.20p 684.20p 688.80p 790120
01/12/2021 689.00p 704.60p 689.00p 704.60p 3922050
30/11/2021 699.00p 699.20p 682.80p 687.20p 2538710
29/11/2021 694.40p 706.00p 694.40p 703.40p 1103540
26/11/2021 712.00p 712.40p 689.20p 690.60p 3526470
25/11/2021 731.00p 734.40p 723.40p 727.40p 462500
24/11/2021 714.40p 727.60p 714.40p 724.20p 878160
23/11/2021 720.60p 726.60p 712.00p 713.00p 655755
22/11/2021 738.40p 738.40p 724.40p 728.00p 540755
19/11/2021 733.60p 735.40p 722.20p 731.00p 695810
18/11/2021 733.40p 738.00p 728.00p 731.20p 652550
17/11/2021 738.00p 738.60p 728.60p 733.00p 652460
16/11/2021 742.40p 747.40p 737.80p 739.00p 614810
15/11/2021 748.00p 748.40p 734.40p 743.60p 554440
12/11/2021 747.60p 755.40p 738.60p 748.60p 2461480
11/11/2021 742.00p 752.40p 742.00p 742.00p 2385820
10/11/2021 726.40p 744.00p 724.40p 744.00p 1775655
09/11/2021 741.40p 744.80p 724.00p 726.40p 1631720
08/11/2021 732.80p 745.20p 731.40p 742.00p 1001085
05/11/2021 723.20p 736.20p 723.20p 733.40p 563915
04/11/2021 744.00p 744.00p 714.00p 726.60p 904845
03/11/2021 727.40p 750.00p 726.80p 740.00p 1362025
02/11/2021 731.60p 740.20p 725.00p 735.00p 834995
01/11/2021 726.40p 734.40p 721.98p 731.80p 624265
29/10/2021 731.20p 731.20p 715.80p 724.00p 513455
28/10/2021 726.20p 727.20p 718.00p 724.00p 653090
27/10/2021 730.40p 734.40p 722.00p 727.20p 593990
26/10/2021 713.00p 732.60p 713.00p 731.00p 706930
25/10/2021 711.60p 720.80p 709.40p 712.80p 418270

*Close Price adjusted for both dividends and splits