Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits