Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/05/2021 706.60p 708.20p 694.00p 700.40p 4608830
18/05/2021 715.40p 715.40p 707.20p 710.40p 1514615
17/05/2021 703.40p 713.40p 702.60p 707.00p 2206825
14/05/2021 705.20p 712.40p 700.00p 708.20p 1039255
13/05/2021 696.00p 703.45p 680.60p 702.60p 267160
12/05/2021 697.40p 708.60p 697.40p 702.60p 1211110
11/05/2021 709.40p 713.40p 697.60p 701.80p 2325020
10/05/2021 723.80p 724.60p 717.40p 719.60p 2438470
07/05/2021 727.20p 732.20p 720.00p 722.20p 942455
06/05/2021 716.00p 726.00p 715.40p 723.40p 763930
05/05/2021 708.00p 718.20p 707.80p 716.00p 773530
04/05/2021 725.60p 731.20p 707.00p 707.40p 1166970
30/04/2021 714.00p 728.80p 713.60p 721.60p 1165340
29/04/2021 698.00p 720.80p 698.00p 715.00p 724795
28/04/2021 707.60p 716.00p 707.60p 712.20p 827210
27/04/2021 705.60p 711.20p 703.20p 710.80p 939515
26/04/2021 703.60p 712.80p 702.80p 710.40p 669840
23/04/2021 712.40p 712.40p 699.80p 707.80p 738520
22/04/2021 710.00p 710.00p 701.60p 706.00p 578885
21/04/2021 717.80p 717.80p 703.60p 705.80p 1081660
20/04/2021 738.80p 738.80p 713.40p 713.40p 871855
19/04/2021 722.00p 733.20p 721.60p 728.40p 767195
16/04/2021 713.80p 724.20p 713.80p 724.20p 1060495
15/04/2021 719.20p 722.20p 714.40p 718.60p 715925
14/04/2021 727.60p 728.40p 713.40p 716.60p 777520
13/04/2021 724.20p 733.40p 717.60p 720.60p 1026740
12/04/2021 725.60p 730.00p 722.80p 728.60p 839065
09/04/2021 736.40p 737.60p 721.20p 725.20p 1431225
08/04/2021 723.00p 736.40p 719.40p 733.00p 1769585
07/04/2021 715.20p 721.00p 709.20p 721.00p 1315165
06/04/2021 718.20p 724.20p 714.40p 714.40p 1749350
01/04/2021 706.00p 714.80p 701.40p 709.40p 1755230
31/03/2021 685.80p 703.20p 685.80p 700.00p 1649195
30/03/2021 686.20p 694.20p 681.40p 689.00p 922130
29/03/2021 691.40p 692.40p 682.80p 683.20p 788740
26/03/2021 696.40p 697.20p 688.40p 691.00p 1130685
25/03/2021 694.00p 698.20p 680.60p 689.60p 1905255
24/03/2021 697.40p 711.80p 696.40p 709.00p 1006475
23/03/2021 698.60p 707.00p 698.00p 702.80p 889185
22/03/2021 697.00p 707.60p 692.80p 704.20p 922370
19/03/2021 696.40p 703.80p 692.60p 699.00p 4298385
18/03/2021 691.00p 706.80p 689.20p 706.80p 1098390
17/03/2021 701.00p 702.80p 687.20p 689.20p 1035525
16/03/2021 678.00p 702.80p 676.20p 694.40p 1899995
15/03/2021 682.00p 686.60p 673.80p 676.20p 1004525
12/03/2021 671.20p 684.20p 666.80p 683.00p 1518095
11/03/2021 683.00p 684.00p 671.40p 672.00p 1302555
10/03/2021 684.40p 690.40p 678.20p 680.40p 1475325
09/03/2021 681.80p 689.00p 674.40p 686.20p 1558690
08/03/2021 668.40p 683.60p 663.60p 681.40p 2218420
05/03/2021 686.60p 699.60p 670.80p 671.60p 2912825
04/03/2021 706.20p 712.80p 690.60p 695.00p 1198625
03/03/2021 711.60p 721.00p 711.60p 718.40p 851575
02/03/2021 698.20p 712.40p 696.00p 708.00p 844305
01/03/2021 706.20p 712.20p 699.00p 702.20p 1134445
26/02/2021 714.20p 724.00p 699.60p 700.60p 1598245
25/02/2021 727.80p 730.80p 717.80p 717.80p 664935
24/02/2021 707.80p 726.20p 707.80p 724.80p 751830
23/02/2021 711.20p 720.80p 708.20p 713.60p 917160
22/02/2021 688.00p 710.20p 688.00p 710.20p 939130
19/02/2021 701.00p 705.20p 695.00p 698.60p 597385
18/02/2021 697.40p 712.00p 693.40p 696.00p 595110
17/02/2021 722.80p 722.80p 708.00p 709.80p 580140
16/02/2021 715.60p 725.80p 714.60p 721.40p 712195
15/02/2021 709.80p 724.00p 708.20p 720.40p 719555
12/02/2021 702.20p 706.20p 695.20p 705.80p 541050
11/02/2021 700.20p 708.40p 700.20p 705.40p 582060
10/02/2021 713.40p 715.60p 702.80p 706.20p 617140
09/02/2021 704.00p 708.80p 698.40p 708.60p 523600
08/02/2021 703.40p 711.00p 700.00p 703.80p 872645
05/02/2021 709.00p 711.60p 697.80p 702.60p 1411685
04/02/2021 707.80p 712.80p 702.60p 712.00p 1127085
03/02/2021 714.20p 714.20p 701.20p 705.40p 884125
02/02/2021 691.00p 700.20p 687.40p 698.40p 590320
01/02/2021 676.20p 689.20p 676.20p 686.60p 884570
29/01/2021 688.00p 692.20p 680.40p 683.40p 1216740
28/01/2021 682.20p 697.60p 680.00p 697.60p 1383365
27/01/2021 694.60p 700.80p 683.00p 688.20p 957835
26/01/2021 700.80p 703.20p 692.40p 694.00p 809920
25/01/2021 698.40p 703.31p 685.20p 692.00p 652120
22/01/2021 709.80p 709.80p 689.80p 696.00p 1070725
21/01/2021 697.40p 715.00p 697.40p 705.00p 1108860
20/01/2021 685.80p 698.80p 684.80p 698.60p 741355
19/01/2021 689.40p 692.60p 680.60p 686.40p 938320
18/01/2021 695.80p 695.80p 681.80p 687.00p 582720
15/01/2021 693.40p 699.89p 682.60p 689.20p 680675
14/01/2021 703.20p 703.20p 694.40p 696.80p 701465
13/01/2021 698.20p 701.00p 689.80p 694.80p 956770
12/01/2021 708.80p 710.99p 696.00p 696.20p 919340
11/01/2021 715.40p 715.40p 703.60p 703.80p 757935
08/01/2021 728.20p 728.20p 706.60p 711.00p 964005
07/01/2021 712.40p 714.60p 701.40p 712.20p 782115
06/01/2021 685.40p 706.80p 680.40p 705.20p 1892005
05/01/2021 675.40p 689.00p 675.40p 682.60p 786445
04/01/2021 676.80p 688.80p 670.80p 683.00p 813685
31/12/2020 667.40p 677.20p 649.00p 667.40p 622545
30/12/2020 696.60p 696.80p 679.60p 680.60p 948975
29/12/2020 692.40p 702.20p 689.00p 693.60p 861400
24/12/2020 692.80p 692.80p 680.20p 688.00p 212030
23/12/2020 662.20p 687.60p 660.60p 685.20p 848560
22/12/2020 653.00p 671.60p 653.00p 671.60p 727015
21/12/2020 653.20p 656.20p 638.60p 656.20p 904390
18/12/2020 667.20p 669.80p 657.20p 659.80p 1711505
17/12/2020 672.40p 676.20p 661.40p 667.80p 1067680
16/12/2020 654.00p 667.60p 654.00p 661.00p 969995
15/12/2020 644.20p 652.40p 640.80p 651.20p 842745
14/12/2020 647.20p 654.20p 641.00p 642.00p 813850
11/12/2020 641.40p 641.80p 629.60p 634.00p 841275
10/12/2020 634.20p 648.40p 629.20p 637.00p 2400625
09/12/2020 652.00p 656.60p 640.60p 643.20p 1388110
08/12/2020 642.00p 656.80p 642.00p 651.40p 823550
07/12/2020 652.60p 662.60p 648.60p 651.00p 1075985
04/12/2020 658.00p 668.60p 658.00p 659.80p 1110050
03/12/2020 654.00p 663.20p 653.00p 663.20p 1062310
02/12/2020 648.60p 660.20p 648.60p 657.00p 1151955
01/12/2020 651.00p 652.40p 641.00p 652.40p 1202600
30/11/2020 638.80p 650.00p 638.80p 643.80p 3130575
27/11/2020 638.40p 646.80p 634.40p 646.80p 2648065
26/11/2020 638.00p 638.00p 632.80p 635.40p 1218600
25/11/2020 631.00p 637.20p 627.40p 635.60p 1256990
24/11/2020 618.00p 632.00p 616.80p 632.00p 1336035
23/11/2020 602.00p 614.57p 602.00p 609.60p 1367295
20/11/2020 604.40p 604.40p 594.40p 603.60p 903085
19/11/2020 597.40p 603.60p 595.00p 595.00p 1043575
18/11/2020 604.60p 604.60p 591.00p 603.60p 1005940
17/11/2020 608.80p 609.40p 597.20p 606.60p 1292540
16/11/2020 607.00p 613.80p 599.60p 606.80p 1205395
13/11/2020 588.00p 602.60p 588.00p 600.80p 711715
12/11/2020 598.20p 603.60p 593.00p 597.00p 1047675
11/11/2020 597.80p 609.00p 595.20p 601.40p 1469605
10/11/2020 604.00p 611.80p 597.60p 607.00p 1841425
09/11/2020 554.40p 601.00p 554.40p 599.40p 2056990
06/11/2020 551.20p 560.60p 548.60p 552.00p 479750
05/11/2020 549.20p 557.40p 548.80p 555.40p 1121225
04/11/2020 534.60p 550.40p 534.60p 547.40p 1087255
03/11/2020 531.00p 545.00p 530.00p 545.00p 901450
02/11/2020 520.00p 530.60p 519.00p 527.20p 889980
30/10/2020 521.40p 526.20p 518.40p 522.80p 923725
29/10/2020 520.00p 526.20p 517.00p 520.60p 1073490
28/10/2020 536.00p 537.40p 520.80p 522.80p 1294795
27/10/2020 547.60p 552.20p 539.20p 539.20p 1027455
26/10/2020 545.20p 560.00p 545.20p 550.00p 847700
23/10/2020 554.40p 565.40p 554.40p 560.00p 881505
22/10/2020 550.00p 560.00p 547.20p 557.60p 1095545
21/10/2020 571.00p 571.00p 552.80p 554.20p 702620
20/10/2020 561.00p 571.80p 561.00p 567.20p 736695
19/10/2020 571.60p 571.60p 566.00p 567.40p 680760
16/10/2020 550.40p 567.60p 550.40p 567.00p 1320765
15/10/2020 548.40p 560.60p 539.00p 548.00p 1195060
14/10/2020 568.20p 568.20p 556.20p 559.00p 721610
13/10/2020 573.20p 573.20p 559.00p 562.40p 757970
12/10/2020 560.40p 568.80p 560.20p 568.40p 957965
09/10/2020 546.20p 562.60p 546.20p 559.00p 636445
08/10/2020 549.40p 562.99p 549.40p 558.00p 770700
07/10/2020 561.80p 573.20p 557.20p 558.00p 927785
06/10/2020 563.00p 569.20p 559.00p 567.20p 850430
05/10/2020 551.60p 567.60p 551.60p 567.00p 796280
02/10/2020 543.40p 555.40p 537.80p 555.40p 1021310
01/10/2020 539.00p 554.00p 539.00p 548.40p 891060
30/09/2020 532.00p 548.32p 532.00p 539.00p 1102280
29/09/2020 541.60p 547.00p 539.20p 539.20p 1269440
28/09/2020 532.60p 552.40p 532.60p 550.60p 936080
25/09/2020 534.20p 534.20p 523.20p 526.00p 1649165
24/09/2020 536.80p 544.20p 527.80p 529.00p 936175
23/09/2020 551.20p 554.80p 542.60p 548.20p 749520
22/09/2020 554.40p 554.80p 537.40p 537.40p 1062510
21/09/2020 578.60p 578.60p 543.80p 543.80p 871250
18/09/2020 555.60p 569.00p 553.40p 568.00p 2184540
17/09/2020 545.80p 558.00p 545.80p 556.00p 680880
16/09/2020 564.40p 564.40p 550.20p 555.60p 634935
15/09/2020 544.80p 558.60p 544.80p 554.40p 805125
14/09/2020 568.00p 568.00p 548.40p 554.20p 595945
11/09/2020 564.00p 565.40p 553.60p 556.80p 714950
10/09/2020 563.40p 568.60p 561.80p 561.80p 836070
09/09/2020 562.00p 568.00p 553.40p 563.20p 1128900
08/09/2020 556.20p 556.20p 542.00p 554.20p 898610
07/09/2020 536.00p 553.20p 531.10p 549.60p 803410
04/09/2020 546.00p 556.00p 535.60p 540.20p 983710
03/09/2020 563.40p 567.20p 551.60p 552.80p 767820
02/09/2020 560.20p 563.60p 555.40p 562.00p 1075565
01/09/2020 579.40p 579.40p 549.60p 552.80p 1697825
28/08/2020 574.60p 584.60p 574.00p 579.60p 1305760
27/08/2020 591.60p 591.60p 577.32p 579.00p 945635
26/08/2020 588.60p 593.80p 583.80p 591.40p 635375
25/08/2020 594.00p 599.40p 585.00p 586.20p 497075
24/08/2020 584.00p 595.78p 583.60p 592.80p 408190
21/08/2020 582.60p 589.40p 578.40p 584.00p 747130
20/08/2020 588.00p 593.80p 583.60p 586.00p 943385
19/08/2020 600.00p 605.40p 595.00p 602.40p 388295
18/08/2020 597.60p 610.40p 597.60p 602.00p 650065
17/08/2020 588.20p 611.00p 588.20p 606.20p 528380
14/08/2020 612.00p 612.40p 591.60p 605.00p 773645
13/08/2020 625.20p 625.20p 610.80p 610.80p 682580
12/08/2020 600.00p 621.60p 600.00p 618.80p 891990
11/08/2020 593.40p 610.00p 593.40p 610.00p 1174885
10/08/2020 597.20p 604.60p 589.40p 590.00p 814920
07/08/2020 597.20p 600.20p 589.20p 595.00p 776030
06/08/2020 596.80p 605.60p 591.20p 598.20p 728405
05/08/2020 596.20p 601.60p 586.20p 601.60p 1128365
04/08/2020 616.00p 616.00p 592.00p 594.20p 861165

*Close Price adjusted for both dividends and splits