Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/12/2022 453.40p 454.00p 434.27p 438.80p 16257965
15/12/2022 457.90p 458.50p 451.70p 455.70p 2028179
14/12/2022 462.20p 462.20p 457.40p 460.00p 1638962
13/12/2022 449.70p 469.90p 448.10p 463.10p 1641730
12/12/2022 452.50p 453.50p 446.40p 448.70p 1616124
09/12/2022 450.60p 454.70p 446.20p 452.00p 1641855
08/12/2022 452.80p 454.40p 448.10p 448.10p 1434229
07/12/2022 456.50p 461.70p 452.40p 454.10p 1772585
06/12/2022 464.60p 465.90p 457.80p 458.20p 1282062
05/12/2022 463.00p 467.90p 459.90p 464.30p 1911438
02/12/2022 464.60p 470.80p 459.10p 462.60p 2249273
01/12/2022 454.00p 466.20p 453.20p 463.40p 2176646
30/11/2022 453.80p 455.80p 442.40p 442.40p 7517044
29/11/2022 455.70p 462.90p 449.80p 450.80p 1310971
28/11/2022 465.70p 465.70p 454.30p 457.60p 1992201
25/11/2022 463.20p 465.60p 455.80p 461.70p 1872470
24/11/2022 457.20p 464.70p 455.20p 464.70p 2796828
23/11/2022 450.50p 456.47p 445.30p 456.20p 1075844
22/11/2022 454.30p 456.43p 446.10p 448.30p 1397932
21/11/2022 457.40p 462.00p 453.60p 455.90p 1215166
18/11/2022 452.60p 462.70p 449.60p 459.30p 2240603
17/11/2022 453.90p 457.50p 445.20p 451.00p 1460787
16/11/2022 466.20p 467.50p 447.80p 449.40p 2258411
15/11/2022 468.40p 470.80p 460.30p 467.30p 3516035
14/11/2022 477.50p 479.20p 464.40p 465.00p 1420437
11/11/2022 447.10p 475.37p 444.30p 473.50p 4539219
10/11/2022 413.80p 453.40p 412.60p 451.00p 4448330
09/11/2022 417.00p 419.00p 412.10p 417.30p 1798230
08/11/2022 403.70p 418.30p 402.10p 418.30p 3302415
07/11/2022 408.90p 409.80p 400.40p 405.60p 795015
04/11/2022 396.70p 406.00p 393.00p 404.60p 1135017
03/11/2022 395.20p 398.70p 389.50p 396.90p 1208893
02/11/2022 401.90p 404.60p 398.40p 400.80p 1715551
01/11/2022 395.30p 402.20p 395.30p 399.80p 4336154
31/10/2022 397.00p 397.00p 390.50p 391.70p 1707188
28/10/2022 395.60p 400.18p 390.00p 394.50p 1532031
27/10/2022 396.50p 402.20p 394.60p 398.90p 998001
26/10/2022 394.10p 400.30p 392.60p 398.70p 1221869
25/10/2022 388.10p 396.50p 383.30p 396.50p 1523054
24/10/2022 384.00p 389.20p 379.98p 386.40p 1123204
21/10/2022 375.90p 382.70p 373.50p 379.90p 1631818
20/10/2022 377.50p 383.20p 371.20p 381.80p 1828896
19/10/2022 380.50p 382.82p 371.60p 378.30p 2959438
18/10/2022 381.40p 387.50p 380.00p 380.00p 1548120
17/10/2022 367.60p 385.55p 363.80p 379.80p 2002247
14/10/2022 371.10p 376.30p 365.70p 367.70p 1820952
13/10/2022 358.60p 367.10p 348.00p 365.30p 2916572
12/10/2022 375.60p 375.60p 358.80p 358.80p 3221414
11/10/2022 377.60p 382.20p 373.30p 373.70p 2005452
10/10/2022 374.40p 389.10p 373.45p 381.00p 2388185
07/10/2022 379.40p 384.30p 374.90p 378.80p 1845061
06/10/2022 395.60p 397.20p 381.90p 382.50p 2399035
05/10/2022 404.30p 405.90p 393.90p 395.30p 1452961
04/10/2022 392.50p 407.70p 390.90p 407.60p 2362879
03/10/2022 385.00p 401.10p 382.00p 396.70p 1933182
30/09/2022 385.40p 397.72p 384.60p 389.30p 3622551
29/09/2022 401.00p 401.30p 387.80p 387.90p 2484894
28/09/2022 405.10p 411.20p 397.00p 406.30p 3119869
27/09/2022 419.20p 424.00p 407.60p 408.50p 1873815
26/09/2022 414.00p 421.70p 409.60p 414.80p 1770671
23/09/2022 428.65p 429.92p 412.50p 415.65p 1944779
22/09/2022 435.40p 443.85p 429.95p 430.60p 2191718
21/09/2022 419.85p 445.73p 419.85p 444.95p 1950696
20/09/2022 448.10p 448.10p 421.45p 427.95p 2412897
16/09/2022 522.00p 522.00p 503.60p 503.60p 9139705
15/09/2022 510.00p 521.20p 508.80p 517.20p 2089490
14/09/2022 526.00p 527.20p 507.20p 509.20p 1802895
13/09/2022 541.20p 547.60p 529.60p 530.80p 1964520
12/09/2022 534.40p 546.40p 533.20p 546.00p 1592130
09/09/2022 523.60p 536.00p 522.80p 532.00p 1812085
08/09/2022 538.00p 538.80p 519.20p 528.40p 1738470
07/09/2022 534.40p 536.80p 528.80p 533.20p 2703925
06/09/2022 528.00p 542.00p 528.00p 536.80p 4229940
05/09/2022 527.20p 529.20p 520.00p 529.20p 2052790
02/09/2022 520.80p 540.80p 518.00p 538.80p 2583645
01/09/2022 531.20p 534.74p 517.60p 517.60p 1278400
31/08/2022 546.40p 546.40p 535.60p 537.60p 2133625
30/08/2022 544.80p 554.43p 539.20p 540.80p 1680765
26/08/2022 558.40p 561.20p 544.40p 544.40p 1963770
25/08/2022 558.40p 564.00p 555.20p 557.60p 1285030
24/08/2022 562.40p 562.80p 552.80p 559.60p 1055925
23/08/2022 561.20p 563.20p 555.20p 562.00p 26216264
22/08/2022 582.80p 582.80p 561.20p 562.80p 1280185
19/08/2022 581.60p 581.60p 572.80p 574.40p 1077810
18/08/2022 575.60p 583.20p 572.40p 582.00p 2608680
17/08/2022 598.40p 599.20p 572.40p 575.20p 1092875
16/08/2022 601.20p 601.60p 592.80p 597.60p 1666600
15/08/2022 606.00p 606.00p 596.00p 598.40p 1286230
12/08/2022 610.40p 610.40p 598.40p 604.40p 818410
11/08/2022 611.20p 611.20p 600.80p 602.40p 714315
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

*Close Price adjusted for both dividends and splits