Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/12/2025 388.20p 392.00p 387.20p 389.20p 1316300
04/12/2025 388.00p 389.60p 385.20p 389.40p 4179681
03/12/2025 387.80p 388.60p 378.40p 384.80p 3111904
02/12/2025 386.40p 387.40p 383.40p 387.20p 2731741
01/12/2025 388.80p 388.80p 383.80p 386.00p 1905781
28/11/2025 394.00p 394.00p 388.40p 388.40p 1739470
27/11/2025 387.80p 391.40p 385.00p 390.20p 2470295
26/11/2025 381.60p 387.60p 378.40p 385.20p 6079723
25/11/2025 379.80p 385.80p 377.20p 381.80p 2989012
24/11/2025 382.40p 383.40p 370.00p 378.80p 7131603
21/11/2025 376.60p 382.63p 375.80p 380.00p 1465241
20/11/2025 384.40p 386.40p 381.20p 382.40p 4062557
19/11/2025 378.40p 381.98p 375.52p 380.80p 2021956
18/11/2025 374.80p 380.00p 374.16p 378.20p 2160704
17/11/2025 394.40p 394.40p 387.20p 387.20p 5735255
14/11/2025 393.20p 394.40p 386.40p 394.40p 2126296
13/11/2025 396.00p 401.80p 393.99p 397.60p 4302214
12/11/2025 394.00p 394.80p 389.00p 394.80p 1627679
11/11/2025 392.80p 393.59p 388.00p 392.40p 1739839
10/11/2025 387.60p 390.20p 385.60p 389.20p 2359513
07/11/2025 388.00p 389.60p 383.20p 383.40p 6151357
06/11/2025 388.60p 390.00p 386.00p 388.00p 1629448
05/11/2025 384.60p 391.00p 382.40p 388.60p 6306717
04/11/2025 381.60p 385.20p 375.60p 385.20p 1578228
03/11/2025 380.20p 387.60p 379.84p 385.80p 2245801
31/10/2025 381.80p 383.20p 376.60p 379.40p 2525200
30/10/2025 380.40p 383.40p 376.60p 382.00p 2338055
29/10/2025 381.00p 382.20p 378.40p 381.00p 2086529
28/10/2025 382.40p 384.20p 379.20p 381.80p 1920357
27/10/2025 377.60p 382.80p 376.80p 381.80p 3597388
24/10/2025 374.60p 377.40p 369.20p 377.40p 5964324
23/10/2025 371.60p 379.80p 365.80p 372.00p 3432659
22/10/2025 379.60p 381.20p 375.80p 379.00p 2170894
21/10/2025 377.80p 380.20p 375.60p 377.00p 2503079
20/10/2025 376.20p 378.60p 373.40p 377.40p 5435588
17/10/2025 384.40p 384.40p 368.20p 374.20p 4945947
16/10/2025 396.80p 397.20p 386.00p 389.80p 1329875
15/10/2025 399.80p 400.00p 393.20p 394.80p 5713605
14/10/2025 396.80p 398.18p 390.90p 396.00p 1786327
13/10/2025 394.40p 401.00p 394.40p 400.60p 2521145
10/10/2025 400.00p 401.31p 394.80p 395.40p 4396226
09/10/2025 394.00p 399.00p 392.00p 399.00p 3925956
08/10/2025 392.80p 395.60p 391.80p 392.80p 1685590
07/10/2025 394.80p 395.80p 389.80p 393.20p 2655257
06/10/2025 391.40p 392.80p 382.69p 392.80p 2627478
03/10/2025 383.00p 394.00p 382.40p 393.80p 3064188
02/10/2025 379.80p 381.60p 374.80p 379.60p 1840988
01/10/2025 374.20p 381.40p 372.60p 377.40p 1515993
30/09/2025 374.00p 378.00p 374.00p 376.00p 2540030
29/09/2025 375.80p 378.00p 372.98p 374.60p 1405298
26/09/2025 371.20p 373.00p 368.20p 372.20p 1926541
25/09/2025 369.40p 374.20p 367.40p 370.00p 1511269
24/09/2025 377.60p 379.60p 372.00p 376.20p 1295262
23/09/2025 379.80p 382.60p 376.00p 378.20p 1425649
22/09/2025 378.00p 383.20p 375.60p 378.40p 1132937
19/09/2025 379.80p 380.80p 374.40p 378.40p 3690094
18/09/2025 373.80p 379.80p 373.80p 378.80p 1653118
17/09/2025 375.00p 379.20p 373.40p 376.80p 1257860
16/09/2025 377.80p 377.80p 377.80p 373.80p 1067242
15/09/2025 377.80p 380.40p 375.60p 377.80p 1021308
12/09/2025 376.00p 378.60p 374.80p 375.60p 914308
11/09/2025 369.20p 371.40p 369.20p 375.60p 1213218
10/09/2025 369.20p 374.80p 368.80p 371.40p 1895490
09/09/2025 371.60p 373.80p 368.40p 373.80p 1301261
08/09/2025 368.00p 370.40p 366.80p 369.80p 1189361
05/09/2025 368.00p 371.40p 365.59p 367.80p 1032652
04/09/2025 365.00p 369.60p 363.80p 368.60p 1472123
03/09/2025 363.40p 366.20p 358.60p 365.00p 1889715
02/09/2025 371.80p 376.60p 360.40p 361.20p 2178597
01/09/2025 378.80p 381.20p 374.60p 374.80p 1309962
29/08/2025 385.00p 385.40p 379.00p 380.00p 2097333
28/08/2025 388.40p 390.40p 384.80p 385.00p 1146661
27/08/2025 390.20p 390.60p 385.00p 387.60p 1259080
26/08/2025 395.20p 395.40p 384.40p 388.00p 2658725
22/08/2025 388.80p 397.00p 388.80p 396.60p 1399449
21/08/2025 396.40p 396.40p 389.20p 390.60p 1400168
20/08/2025 394.60p 398.60p 392.80p 398.00p 1435764
19/08/2025 395.40p 398.60p 395.20p 395.80p 1565625
18/08/2025 396.00p 396.80p 392.80p 395.00p 1061313
15/08/2025 402.60p 402.60p 394.94p 395.80p 1317744
14/08/2025 397.20p 400.00p 396.20p 400.00p 869433
13/08/2025 400.00p 400.00p 396.00p 398.40p 1247975
12/08/2025 399.00p 400.00p 395.60p 397.80p 1380237
11/08/2025 393.00p 398.40p 393.00p 398.40p 1079263
08/08/2025 400.00p 400.00p 392.00p 396.60p 2640976
07/08/2025 393.80p 398.04p 392.80p 396.60p 3555141
06/08/2025 390.00p 393.80p 388.80p 393.20p 1878973
05/08/2025 388.20p 389.20p 385.00p 387.80p 1422969
04/08/2025 383.40p 387.80p 381.40p 387.60p 2918893
01/08/2025 387.60p 392.20p 380.20p 380.20p 1823789
31/07/2025 401.80p 410.20p 385.40p 391.00p 4279769
30/07/2025 387.40p 391.40p 386.40p 390.00p 1873615
29/07/2025 396.20p 396.20p 389.40p 389.40p 2155248
28/07/2025 407.00p 407.00p 394.77p 395.40p 1733983
25/07/2025 406.00p 406.40p 397.80p 403.00p 1861408
24/07/2025 409.00p 409.60p 402.80p 406.40p 2101834
23/07/2025 409.40p 409.80p 404.00p 406.00p 1756156
22/07/2025 402.80p 403.00p 398.80p 401.40p 1298834
21/07/2025 398.20p 404.00p 398.20p 402.60p 1836994
18/07/2025 395.40p 403.80p 392.90p 398.60p 2519977
17/07/2025 392.80p 393.20p 388.60p 392.00p 1765805
16/07/2025 386.00p 391.80p 384.40p 389.40p 2091678
15/07/2025 388.00p 392.60p 386.80p 389.00p 1890844
14/07/2025 379.00p 387.40p 379.00p 387.40p 1566817
11/07/2025 389.20p 389.20p 382.80p 384.00p 1597243
10/07/2025 382.40p 386.20p 381.00p 386.20p 2936510
09/07/2025 380.40p 380.60p 374.40p 378.60p 1527612
08/07/2025 370.00p 384.32p 367.20p 377.40p 2067413
07/07/2025 363.00p 369.40p 362.00p 368.20p 1986361
04/07/2025 369.80p 370.20p 362.20p 363.00p 9137020
03/07/2025 364.20p 371.00p 364.20p 371.00p 1949449
02/07/2025 365.60p 367.00p 358.60p 363.00p 2281425
01/07/2025 361.20p 365.20p 360.20p 364.20p 1561665
30/06/2025 367.60p 367.60p 359.80p 361.40p 2573837
27/06/2025 366.80p 367.80p 363.80p 367.00p 3235508
26/06/2025 363.40p 367.80p 362.60p 365.80p 2649549
25/06/2025 367.60p 367.60p 361.57p 364.20p 2049354
24/06/2025 368.00p 371.20p 363.00p 367.00p 1215280
23/06/2025 361.20p 365.40p 357.20p 360.60p 1166163
20/06/2025 361.20p 366.40p 360.40p 364.40p 11427885
19/06/2025 360.00p 362.20p 358.40p 359.00p 972189
18/06/2025 365.20p 365.20p 358.40p 363.20p 1787682
17/06/2025 359.60p 364.80p 357.60p 363.60p 1783499
16/06/2025 357.20p 363.60p 350.40p 361.20p 3353350
13/06/2025 363.80p 365.60p 350.20p 355.80p 1846255
12/06/2025 364.60p 369.60p 364.40p 368.40p 3742811
11/06/2025 370.80p 373.00p 366.40p 368.40p 1506040
10/06/2025 369.00p 373.48p 369.00p 370.00p 1354152
09/06/2025 370.60p 371.20p 367.10p 369.00p 1324441
06/06/2025 368.20p 372.00p 368.20p 369.20p 1260239
05/06/2025 365.40p 370.10p 363.40p 369.40p 1709715
04/06/2025 366.00p 366.00p 360.20p 365.40p 1803803
03/06/2025 363.00p 368.00p 360.00p 364.80p 2289819
02/06/2025 351.60p 362.80p 351.60p 361.20p 1761025
30/05/2025 350.60p 357.40p 349.40p 355.40p 8433073
29/05/2025 348.80p 350.20p 347.00p 350.20p 1031528
28/05/2025 349.00p 349.40p 345.00p 345.00p 8903736
27/05/2025 345.80p 351.00p 345.00p 348.60p 2050089
23/05/2025 344.60p 346.20p 334.00p 341.00p 1554337
22/05/2025 343.00p 345.00p 340.00p 344.00p 2401642
21/05/2025 345.80p 347.60p 345.20p 346.40p 1165991
20/05/2025 347.40p 350.80p 345.60p 348.60p 1223154
19/05/2025 344.20p 348.00p 342.60p 346.80p 1130001
16/05/2025 348.20p 350.80p 346.40p 348.00p 1326262
15/05/2025 346.40p 348.40p 344.80p 347.80p 1183709
14/05/2025 348.40p 350.60p 346.40p 348.60p 1315558
13/05/2025 346.00p 349.60p 344.20p 349.60p 1189465
12/05/2025 344.00p 352.80p 342.20p 347.40p 1875920
09/05/2025 341.40p 342.40p 337.91p 340.80p 1756681
08/05/2025 339.00p 343.60p 337.40p 340.00p 2932339
07/05/2025 332.80p 339.00p 332.80p 336.40p 2532960
06/05/2025 332.00p 335.80p 330.20p 333.80p 2031548
02/05/2025 334.80p 338.80p 328.60p 331.00p 4687965
01/05/2025 318.00p 338.40p 317.20p 332.60p 1974939
30/04/2025 325.00p 331.60p 323.20p 328.40p 3468926
29/04/2025 329.60p 331.00p 323.20p 324.00p 3450507
28/04/2025 328.00p 330.40p 326.40p 326.80p 1139906
25/04/2025 325.60p 328.00p 323.60p 327.60p 1571293
24/04/2025 319.00p 323.80p 317.60p 322.40p 1231832
23/04/2025 321.00p 324.40p 318.20p 319.80p 2131958
22/04/2025 312.60p 315.20p 309.96p 315.20p 1029434
17/04/2025 316.40p 317.40p 310.80p 313.60p 1204156
16/04/2025 315.20p 317.00p 311.80p 316.00p 1274376
15/04/2025 310.60p 319.60p 310.40p 318.20p 1242085
14/04/2025 308.60p 313.60p 306.60p 310.60p 1874529
11/04/2025 299.80p 303.40p 292.16p 302.20p 2157589
10/04/2025 314.20p 323.00p 300.40p 302.40p 3053500
09/04/2025 291.80p 295.39p 283.40p 289.20p 3149829
08/04/2025 306.40p 310.40p 300.40p 303.00p 4448065
07/04/2025 293.40p 317.80p 287.40p 299.60p 5016028
04/04/2025 327.80p 331.04p 308.40p 312.00p 3714369
03/04/2025 337.80p 342.00p 329.00p 330.80p 1529099
02/04/2025 346.40p 348.60p 339.60p 343.60p 1889324
01/04/2025 352.00p 352.40p 346.80p 348.80p 2296429
31/03/2025 353.60p 354.40p 345.00p 347.80p 2040321
28/03/2025 356.40p 359.80p 354.80p 358.20p 1384124
27/03/2025 358.80p 359.60p 352.80p 358.60p 1660875
26/03/2025 385.60p 385.60p 374.60p 374.60p 3083011
25/03/2025 377.40p 383.60p 377.20p 382.20p 2358451
24/03/2025 380.00p 380.80p 374.90p 377.00p 1273555
21/03/2025 375.20p 379.40p 373.48p 375.20p 4519784
20/03/2025 381.60p 383.00p 376.20p 378.20p 3078174
19/03/2025 383.60p 386.00p 377.80p 380.40p 2387089
18/03/2025 388.80p 389.60p 384.60p 386.60p 2139352
17/03/2025 387.20p 387.60p 381.20p 384.20p 3588768
14/03/2025 378.40p 389.00p 377.80p 386.40p 2023285
13/03/2025 381.60p 385.20p 373.80p 378.80p 3117957
12/03/2025 389.40p 395.20p 383.80p 383.80p 2292866
11/03/2025 402.20p 406.20p 388.80p 389.00p 3400395
10/03/2025 409.80p 411.60p 402.20p 402.20p 4242615
07/03/2025 425.40p 426.40p 401.80p 407.40p 7938633
06/03/2025 394.40p 428.80p 389.20p 428.20p 7707344
05/03/2025 371.60p 385.20p 367.40p 380.20p 10675335
04/03/2025 370.00p 371.40p 361.40p 365.20p 1990596
03/03/2025 369.80p 375.00p 367.60p 373.60p 2224119
28/02/2025 368.40p 371.60p 365.80p 369.00p 6203868
27/02/2025 374.20p 374.80p 371.18p 372.00p 1442919
26/02/2025 381.40p 384.20p 373.60p 376.20p 2323482
25/02/2025 380.40p 383.00p 378.80p 380.20p 2009562
24/02/2025 383.60p 384.80p 380.40p 382.80p 3650342

*Close Price adjusted for both dividends and splits