Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/10/2023 391.30p 400.70p 391.30p 394.70p 840131
03/10/2023 396.30p 399.10p 393.80p 395.90p 1078209
02/10/2023 405.60p 408.90p 398.60p 399.50p 3775054
29/09/2023 408.10p 413.30p 406.90p 407.20p 1671818
28/09/2023 401.10p 404.70p 397.60p 404.00p 1516016
27/09/2023 409.40p 409.40p 400.00p 402.60p 1449470
26/09/2023 402.00p 408.20p 400.80p 405.60p 1272666
25/09/2023 408.50p 409.80p 401.90p 405.50p 3642455
22/09/2023 408.50p 412.60p 407.80p 409.40p 1439056
21/09/2023 414.90p 415.40p 408.60p 410.90p 1881108
20/09/2023 410.40p 416.15p 409.60p 414.00p 841826
19/09/2023 407.60p 411.80p 406.70p 410.20p 1298037
18/09/2023 415.00p 416.80p 406.20p 406.60p 888745
15/09/2023 416.30p 418.60p 411.40p 414.60p 7509941
14/09/2023 404.70p 414.30p 404.70p 413.80p 993937
13/09/2023 404.70p 409.00p 401.60p 407.20p 1340660
12/09/2023 408.70p 409.90p 404.30p 404.80p 1243442
11/09/2023 401.60p 408.00p 401.60p 406.10p 748194
08/09/2023 403.80p 405.30p 399.65p 403.30p 869083
07/09/2023 400.10p 406.60p 399.80p 403.90p 1050246
06/09/2023 404.20p 408.70p 404.00p 406.90p 1772203
05/09/2023 404.10p 411.80p 404.10p 411.30p 1189340
04/09/2023 416.50p 416.90p 409.20p 411.90p 1053011
01/09/2023 408.70p 414.70p 408.60p 412.40p 1231447
31/08/2023 411.80p 419.50p 411.80p 411.80p 6031048
30/08/2023 416.20p 420.10p 414.50p 416.20p 963853
29/08/2023 406.50p 418.20p 406.30p 416.70p 2105148
25/08/2023 404.80p 406.90p 401.80p 402.40p 685167
24/08/2023 411.00p 413.30p 405.90p 405.90p 713655
23/08/2023 403.70p 408.20p 402.10p 406.40p 1677695
22/08/2023 406.10p 407.50p 401.50p 401.90p 748439
21/08/2023 404.30p 407.90p 401.20p 402.10p 797803
18/08/2023 409.10p 409.10p 399.40p 404.80p 1628701
17/08/2023 412.30p 419.80p 405.50p 408.20p 896552
16/08/2023 422.70p 425.00p 419.60p 419.80p 736664
15/08/2023 436.30p 436.30p 422.00p 423.80p 1210859
14/08/2023 436.00p 436.70p 433.50p 435.00p 1510725
11/08/2023 440.50p 443.30p 433.80p 434.50p 695018
10/08/2023 440.60p 444.70p 439.30p 443.60p 823224
09/08/2023 439.10p 440.30p 436.00p 437.00p 1319547
08/08/2023 442.00p 444.10p 433.70p 434.70p 877043
07/08/2023 435.90p 443.60p 435.90p 443.30p 956096
04/08/2023 431.00p 443.30p 431.00p 442.30p 870628
03/08/2023 436.00p 442.50p 434.80p 438.90p 1384062
02/08/2023 446.00p 446.20p 436.40p 439.50p 1728277
01/08/2023 462.20p 462.20p 452.10p 452.10p 857981
31/07/2023 460.20p 464.20p 457.80p 459.30p 2852798
28/07/2023 465.50p 465.50p 459.50p 462.60p 1249972
27/07/2023 469.70p 469.70p 458.80p 463.70p 3391283
26/07/2023 456.90p 460.00p 454.90p 460.00p 784757
25/07/2023 455.70p 460.80p 454.10p 458.00p 948167
24/07/2023 459.50p 463.30p 458.20p 458.50p 1514786
21/07/2023 465.10p 465.90p 460.30p 461.80p 868217
20/07/2023 460.80p 470.00p 460.80p 464.60p 859851
19/07/2023 448.90p 461.50p 447.90p 461.50p 9023880
18/07/2023 438.20p 443.70p 435.40p 443.70p 1255479
17/07/2023 438.50p 439.50p 435.70p 437.40p 1154407
14/07/2023 440.10p 443.40p 438.00p 439.70p 1018606
13/07/2023 442.20p 442.70p 435.30p 441.40p 1401339
12/07/2023 427.70p 437.20p 426.70p 436.30p 1733515
11/07/2023 427.90p 428.30p 424.40p 426.20p 1084062
10/07/2023 419.90p 426.70p 416.70p 425.60p 1191936
07/07/2023 415.90p 420.30p 414.70p 420.00p 803950
06/07/2023 427.40p 427.40p 416.30p 417.40p 1641589
05/07/2023 434.60p 435.65p 429.20p 429.90p 1493629
04/07/2023 437.50p 438.60p 435.45p 435.60p 1808897
03/07/2023 438.60p 440.10p 436.60p 437.30p 1006771
30/06/2023 431.70p 438.70p 431.70p 437.30p 1618631
29/06/2023 437.70p 437.70p 432.20p 432.20p 1179889
28/06/2023 430.00p 437.00p 430.00p 436.20p 2046711
27/06/2023 432.60p 433.70p 428.60p 430.00p 1058717
26/06/2023 432.50p 432.58p 426.70p 430.40p 2227974
23/06/2023 431.00p 433.80p 428.90p 430.90p 2212876
22/06/2023 435.20p 438.50p 431.80p 433.60p 1605361
21/06/2023 436.00p 450.70p 434.90p 438.80p 1606126
20/06/2023 445.00p 451.80p 440.40p 441.80p 1360004
19/06/2023 450.70p 452.40p 445.40p 445.90p 1365191
16/06/2023 457.30p 460.90p 452.50p 454.10p 5832514
15/06/2023 458.20p 458.40p 454.70p 456.10p 1218177
14/06/2023 452.30p 458.00p 449.60p 457.80p 1210799
13/06/2023 449.90p 455.90p 449.30p 454.50p 1767458
12/06/2023 462.00p 463.30p 451.40p 455.00p 1120330
09/06/2023 466.70p 466.70p 454.40p 458.90p 1046564
08/06/2023 460.70p 465.70p 459.40p 461.10p 1493568
07/06/2023 462.90p 463.80p 459.70p 461.30p 1393159
06/06/2023 456.10p 463.50p 456.10p 463.30p 2570839
05/06/2023 465.20p 469.90p 458.00p 458.60p 1071609
02/06/2023 458.10p 464.40p 458.10p 463.30p 1727445
01/06/2023 456.90p 457.80p 452.20p 455.50p 1348789
31/05/2023 456.90p 459.40p 451.10p 455.60p 7676706
30/05/2023 458.70p 463.60p 455.40p 460.10p 1205370
26/05/2023 450.00p 457.10p 448.60p 456.80p 1217592
25/05/2023 451.80p 453.20p 446.00p 451.00p 1394515
24/05/2023 464.20p 466.00p 448.30p 452.30p 1394942
23/05/2023 469.60p 470.90p 466.40p 468.10p 1150419
22/05/2023 471.70p 473.20p 466.80p 469.00p 1339047
19/05/2023 466.20p 471.00p 464.56p 468.40p 1159930
18/05/2023 463.00p 465.40p 460.40p 463.40p 1126126
17/05/2023 463.40p 464.20p 454.80p 460.10p 1511021
16/05/2023 466.10p 470.60p 464.50p 465.40p 1502862
15/05/2023 474.20p 475.40p 466.60p 468.50p 1316040
12/05/2023 472.20p 475.70p 468.40p 468.80p 1319949
11/05/2023 471.90p 472.30p 466.10p 468.80p 3114821
10/05/2023 466.20p 469.90p 462.00p 466.70p 2945477
09/05/2023 467.20p 472.90p 463.30p 466.80p 1820292
05/05/2023 464.10p 470.08p 463.30p 469.80p 2256563
04/05/2023 470.20p 471.80p 462.50p 462.50p 7974535
03/05/2023 478.70p 480.00p 470.50p 472.00p 6145456
02/05/2023 485.90p 488.60p 476.60p 478.00p 1675731
28/04/2023 481.40p 486.10p 477.90p 485.70p 2289531
27/04/2023 471.20p 482.60p 471.00p 478.00p 2690255
26/04/2023 485.90p 485.90p 477.20p 481.30p 1647273
25/04/2023 478.50p 483.90p 475.80p 483.00p 965688
24/04/2023 478.30p 486.00p 476.50p 481.40p 1126345
21/04/2023 481.20p 483.00p 474.84p 480.50p 1586504
20/04/2023 486.30p 486.60p 480.00p 482.00p 1049277
19/04/2023 480.10p 484.40p 476.70p 483.50p 1583042
18/04/2023 479.10p 483.40p 478.00p 480.30p 1797307
17/04/2023 482.70p 484.53p 472.70p 477.10p 856777
14/04/2023 483.40p 486.50p 479.60p 481.30p 1322863
13/04/2023 477.20p 480.00p 471.60p 479.00p 3304554
12/04/2023 471.50p 477.00p 467.15p 473.90p 1814385
11/04/2023 458.00p 466.50p 457.30p 466.50p 2230662
06/04/2023 450.40p 457.10p 447.80p 455.60p 1106284
05/04/2023 456.40p 456.40p 446.50p 446.50p 9550456
04/04/2023 458.40p 460.10p 455.00p 455.40p 1569192
03/04/2023 459.70p 462.30p 454.10p 455.50p 1588855
31/03/2023 457.00p 461.10p 454.90p 460.00p 1505709
30/03/2023 452.20p 458.30p 450.88p 457.50p 2889715
29/03/2023 444.50p 449.70p 442.50p 449.40p 1517985
28/03/2023 444.20p 447.20p 437.20p 440.80p 2195426
27/03/2023 442.00p 443.80p 438.00p 440.60p 1119307
24/03/2023 441.70p 442.60p 431.10p 436.90p 1468295
23/03/2023 447.40p 447.60p 441.20p 445.40p 1146199
22/03/2023 466.40p 467.50p 462.60p 463.40p 1251619
21/03/2023 454.60p 470.60p 452.80p 467.60p 1892529
20/03/2023 436.70p 452.70p 426.98p 449.90p 2279211
17/03/2023 452.00p 455.30p 438.50p 441.00p 14427631
16/03/2023 446.70p 453.40p 441.50p 450.90p 2987006
15/03/2023 454.10p 454.10p 435.80p 437.00p 3481139
14/03/2023 444.50p 456.30p 442.10p 453.90p 4285517
13/03/2023 457.60p 461.30p 439.90p 446.30p 9030581
10/03/2023 464.00p 465.10p 456.90p 460.10p 4824513
09/03/2023 474.80p 479.10p 469.50p 479.10p 5015970
08/03/2023 480.10p 481.37p 462.10p 474.90p 6621841
07/03/2023 494.30p 499.10p 485.00p 485.00p 7436314
06/03/2023 489.80p 495.10p 487.40p 494.30p 1886684
03/03/2023 485.40p 491.60p 482.10p 490.40p 5138993
02/03/2023 499.10p 500.20p 477.20p 481.50p 10987223
01/03/2023 497.40p 504.00p 497.40p 500.20p 3041345
28/02/2023 491.80p 498.80p 490.90p 497.40p 16882358
27/02/2023 491.40p 496.30p 491.10p 496.30p 2076782
24/02/2023 493.50p 495.40p 486.00p 489.50p 2844791
23/02/2023 491.90p 495.80p 489.50p 492.00p 3999083
22/02/2023 491.50p 493.20p 485.30p 490.70p 2247023
21/02/2023 505.20p 505.31p 494.00p 494.00p 1927051
20/02/2023 501.60p 507.00p 500.80p 506.80p 10529413
17/02/2023 496.80p 502.60p 494.40p 499.10p 1856117
16/02/2023 505.00p 505.00p 498.10p 500.80p 1182599
15/02/2023 502.80p 502.80p 493.70p 500.00p 1657623
14/02/2023 496.40p 500.80p 494.50p 497.00p 1995649
13/02/2023 493.70p 496.50p 491.90p 495.60p 3096874
10/02/2023 495.90p 498.00p 484.60p 492.20p 3972189
09/02/2023 495.80p 504.20p 495.80p 498.30p 3057609
08/02/2023 495.50p 499.20p 492.70p 494.10p 2090221
07/02/2023 496.10p 499.60p 492.40p 492.40p 1514905
06/02/2023 494.90p 500.40p 494.27p 498.50p 1967645
03/02/2023 499.30p 502.00p 494.00p 501.80p 2051239
02/02/2023 481.10p 502.00p 479.77p 502.00p 3152345
01/02/2023 477.60p 483.10p 477.10p 479.00p 1551136
31/01/2023 482.70p 484.30p 474.40p 477.90p 2978326
30/01/2023 488.00p 488.00p 481.10p 484.30p 2636226
27/01/2023 488.10p 490.00p 483.90p 488.40p 1162942
26/01/2023 482.50p 490.54p 481.10p 485.70p 1654944
25/01/2023 477.80p 479.20p 473.80p 478.40p 1497912
24/01/2023 478.90p 480.00p 471.00p 476.80p 5672037
23/01/2023 472.60p 475.40p 464.23p 473.70p 1571780
20/01/2023 468.30p 472.00p 465.60p 470.70p 2530956
19/01/2023 473.40p 478.40p 466.20p 466.70p 2846004
18/01/2023 468.60p 475.00p 467.20p 472.70p 1998269
17/01/2023 472.70p 473.00p 467.50p 468.60p 1783972
16/01/2023 468.70p 475.10p 465.20p 472.10p 1443364
13/01/2023 468.30p 471.80p 464.40p 469.50p 1604514
12/01/2023 463.30p 471.80p 459.80p 467.90p 1900771
11/01/2023 449.90p 464.40p 449.90p 462.60p 2947142
10/01/2023 448.90p 457.80p 445.00p 452.90p 2055464
09/01/2023 444.90p 452.20p 440.80p 452.20p 2439321
06/01/2023 449.00p 449.00p 438.80p 448.70p 2896063
05/01/2023 448.90p 451.55p 446.54p 447.50p 2294008
04/01/2023 446.50p 454.00p 445.15p 449.90p 2080149
03/01/2023 441.20p 450.90p 440.14p 443.60p 3294359
30/12/2022 445.20p 450.20p 436.00p 436.00p 884178
29/12/2022 441.20p 446.50p 434.20p 445.40p 1505079
28/12/2022 434.40p 443.00p 434.40p 438.40p 992848
23/12/2022 436.10p 440.20p 435.10p 438.10p 408199
22/12/2022 443.00p 449.80p 433.80p 434.10p 1456758
21/12/2022 432.00p 442.80p 425.30p 442.80p 3595154
20/12/2022 436.10p 440.00p 427.85p 430.20p 2877851
19/12/2022 439.50p 443.20p 434.40p 439.20p 1564009
16/12/2022 453.40p 454.00p 434.27p 438.80p 16257965

*Close Price adjusted for both dividends and splits