Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/08/2005 174.20p 177.50p 172.80p 176.40p 5001775
18/08/2005 175.50p 176.50p 173.40p 174.00p 6208070
17/08/2005 174.20p 175.90p 173.50p 174.60p 7971205
16/08/2005 179.00p 179.00p 173.10p 175.10p 14146780
15/08/2005 179.30p 180.10p 177.30p 179.00p 9341425
12/08/2005 176.90p 180.60p 175.10p 179.70p 5678090
11/08/2005 177.40p 177.40p 174.00p 175.70p 4512050
10/08/2005 172.60p 177.70p 172.00p 177.30p 10820875
09/08/2005 171.30p 172.60p 169.70p 172.20p 6906760
08/08/2005 170.60p 172.20p 170.60p 171.30p 3668465
05/08/2005 171.40p 174.80p 170.60p 170.60p 2682640
04/08/2005 173.10p 173.10p 171.00p 171.40p 4813850
03/08/2005 173.40p 173.90p 171.00p 172.40p 7483535
02/08/2005 172.60p 173.90p 171.80p 173.90p 6945105
01/08/2005 170.60p 172.70p 169.90p 171.90p 5405650
29/07/2005 170.40p 173.50p 167.80p 169.80p 15112935
28/07/2005 162.00p 169.90p 161.00p 167.80p 12326100
27/07/2005 161.40p 162.30p 160.70p 161.00p 2663505
26/07/2005 159.10p 162.60p 159.10p 162.30p 3641885
25/07/2005 160.90p 161.00p 158.30p 160.00p 2808670
22/07/2005 158.70p 161.10p 158.70p 160.40p 5207755
21/07/2005 161.80p 162.30p 159.00p 159.60p 4658430
20/07/2005 160.50p 162.90p 159.40p 160.70p 6073870
19/07/2005 158.60p 160.20p 158.20p 159.40p 4008480
18/07/2005 160.40p 161.40p 158.50p 159.30p 4216575
15/07/2005 162.90p 163.30p 160.00p 160.40p 6281705
14/07/2005 158.70p 162.60p 158.70p 162.10p 6070235
13/07/2005 158.60p 159.60p 158.40p 159.00p 2825990
12/07/2005 159.50p 160.60p 158.90p 159.00p 3655145
11/07/2005 157.70p 160.00p 157.60p 160.00p 3612480
08/07/2005 157.20p 158.40p 156.20p 157.60p 2730595
07/07/2005 157.60p 158.50p 147.50p 156.20p 6532910
06/07/2005 152.50p 159.70p 152.50p 158.50p 11635250
05/07/2005 152.70p 153.30p 151.90p 153.00p 2735910
04/07/2005 155.00p 155.00p 151.70p 153.20p 3830925
01/07/2005 152.10p 154.20p 150.80p 153.80p 9912690
30/06/2005 152.00p 153.10p 151.40p 151.40p 8940630
29/06/2005 154.60p 154.60p 150.90p 153.10p 5277585
28/06/2005 148.60p 153.00p 147.40p 152.90p 2954305
27/06/2005 154.00p 154.00p 150.70p 150.90p 2466385
24/06/2005 157.50p 157.50p 153.80p 154.00p 3516435
23/06/2005 157.00p 158.80p 156.80p 157.90p 3929910
22/06/2005 158.40p 158.50p 156.70p 158.00p 2910845
21/06/2005 158.20p 158.20p 156.00p 156.90p 1739435
20/06/2005 159.60p 159.60p 154.00p 156.70p 2943105
17/06/2005 157.30p 163.30p 156.90p 157.30p 7755970
16/06/2005 155.70p 159.40p 154.90p 157.30p 6487405
15/06/2005 153.60p 156.70p 153.40p 154.90p 5931705
14/06/2005 154.60p 156.00p 153.40p 154.10p 1973660
13/06/2005 156.00p 156.40p 154.80p 156.00p 2338805
10/06/2005 152.70p 156.10p 151.90p 155.40p 2883785
09/06/2005 153.80p 154.60p 152.60p 152.70p 2988640
08/06/2005 154.90p 156.10p 154.30p 154.60p 4622455
07/06/2005 153.10p 155.40p 153.10p 155.00p 3571735
06/06/2005 155.40p 155.40p 152.70p 153.60p 3882400
03/06/2005 157.80p 157.80p 153.90p 154.50p 6443270
02/06/2005 153.60p 155.90p 153.60p 155.50p 3228820
01/06/2005 152.60p 155.00p 151.20p 155.00p 2352645
31/05/2005 152.50p 153.10p 150.30p 151.60p 4059865
27/05/2005 151.20p 152.20p 150.60p 151.30p 4861545
26/05/2005 151.50p 153.00p 149.50p 151.90p 2635590
25/05/2005 149.40p 151.00p 148.30p 150.90p 4480005
24/05/2005 149.10p 150.40p 147.80p 148.70p 3061340
23/05/2005 150.70p 151.50p 148.50p 150.40p 4916455
20/05/2005 151.60p 153.20p 148.40p 148.50p 3445345
19/05/2005 146.70p 151.30p 146.10p 150.80p 8569005
18/05/2005 145.80p 147.00p 144.60p 146.10p 5942335
17/05/2005 139.30p 147.40p 138.90p 145.40p 11214780
16/05/2005 139.40p 139.40p 136.80p 137.70p 2265365
13/05/2005 137.70p 139.40p 137.70p 139.10p 2117175
12/05/2005 139.00p 140.20p 138.30p 139.00p 5284965
11/05/2005 137.70p 138.30p 133.40p 138.30p 3539005
10/05/2005 139.30p 139.30p 137.00p 137.60p 4712775
09/05/2005 138.70p 139.40p 136.50p 138.30p 4242395
06/05/2005 138.90p 139.70p 137.40p 139.40p 4589055
05/05/2005 137.60p 139.80p 137.20p 138.30p 5484130
04/05/2005 137.10p 137.90p 134.20p 137.90p 3538350
03/05/2005 135.20p 136.50p 133.10p 136.40p 4712850
29/04/2005 134.80p 136.30p 133.90p 135.20p 4794780
28/04/2005 137.00p 137.50p 133.60p 135.10p 9490610
27/04/2005 140.30p 140.40p 135.20p 136.00p 11389200
26/04/2005 140.40p 140.60p 137.40p 140.20p 5067390
25/04/2005 142.10p 142.10p 140.20p 140.40p 4708550
22/04/2005 142.50p 143.20p 141.00p 141.80p 3221935
21/04/2005 142.60p 144.20p 141.70p 142.10p 3138615
20/04/2005 144.40p 144.70p 142.50p 143.60p 3697155
19/04/2005 141.80p 144.80p 138.30p 144.40p 6581795
18/04/2005 141.00p 142.70p 140.20p 142.20p 3087685
15/04/2005 147.40p 147.40p 140.60p 144.00p 7119805
14/04/2005 149.60p 149.80p 147.20p 148.00p 2724085
13/04/2005 148.00p 150.50p 147.70p 149.80p 3743570
12/04/2005 148.20p 150.20p 146.80p 147.70p 3694395
11/04/2005 149.50p 149.20p 148.60p 149.00p 1204465
08/04/2005 149.10p 150.00p 148.70p 149.20p 5524440
07/04/2005 148.70p 150.50p 148.00p 149.40p 21871596
06/04/2005 145.40p 148.30p 145.00p 148.10p 11590840
05/04/2005 143.90p 145.20p 142.50p 145.00p 6434805
04/04/2005 142.40p 142.90p 140.50p 142.60p 4365920
01/04/2005 142.20p 144.50p 141.00p 142.90p 5443270
31/03/2005 142.10p 143.60p 140.80p 141.40p 7948525
30/03/2005 142.80p 143.80p 140.30p 140.80p 7330745
29/03/2005 146.60p 146.60p 142.50p 143.00p 5353845
24/03/2005 143.90p 146.90p 143.90p 145.80p 4364475
23/03/2005 141.10p 150.00p 141.10p 144.50p 5761650
22/03/2005 152.60p 152.60p 148.50p 148.60p 4728085
21/03/2005 154.50p 154.50p 151.20p 152.60p 3417830
18/03/2005 155.60p 161.90p 153.50p 153.70p 2770095
17/03/2005 153.20p 155.50p 150.20p 154.80p 8994695
16/03/2005 153.60p 154.80p 152.00p 152.50p 2034035
15/03/2005 153.80p 155.20p 152.50p 153.60p 3982715
14/03/2005 156.60p 156.60p 153.10p 154.60p 2895435
11/03/2005 155.40p 158.50p 155.00p 156.20p 4965095
10/03/2005 154.90p 156.10p 153.50p 155.00p 6138215
09/03/2005 154.90p 157.90p 154.10p 156.00p 4745460
08/03/2005 157.00p 157.40p 152.00p 154.90p 8107100
07/03/2005 155.90p 157.10p 155.20p 156.30p 1935635
04/03/2005 154.80p 156.30p 154.00p 155.50p 3173715
03/03/2005 157.00p 157.00p 153.50p 154.80p 6730120
02/03/2005 156.00p 159.90p 152.50p 154.70p 2480275
01/03/2005 147.80p 157.20p 147.80p 156.20p 5711090
28/02/2005 149.60p 151.80p 145.60p 147.20p 6049140
25/02/2005 149.30p 150.90p 149.30p 150.10p 1634170
24/02/2005 149.60p 150.80p 149.00p 149.50p 2353815
23/02/2005 151.40p 153.10p 149.50p 150.20p 4850920
22/02/2005 156.00p 156.00p 152.00p 153.10p 3581270
21/02/2005 156.20p 156.40p 155.00p 156.00p 2443755
18/02/2005 156.80p 156.80p 154.70p 155.70p 4197370
17/02/2005 156.60p 157.10p 156.20p 156.80p 7269825
16/02/2005 160.60p 160.60p 155.20p 156.20p 5213025
15/02/2005 160.00p 160.90p 159.20p 160.30p 2618660
14/02/2005 160.10p 160.90p 159.40p 160.40p 8274255
11/02/2005 158.00p 160.40p 158.00p 159.50p 6655210
10/02/2005 158.30p 159.00p 157.90p 158.40p 2611570
09/02/2005 158.80p 159.30p 157.40p 159.00p 9470045
08/02/2005 153.30p 160.10p 153.30p 158.60p 11278390
07/02/2005 152.50p 154.20p 148.00p 153.70p 6559535
04/02/2005 153.20p 153.40p 151.60p 152.30p 3548160
03/02/2005 153.20p 153.20p 152.10p 153.20p 2036520
02/02/2005 151.10p 153.70p 150.90p 152.80p 1719465
01/02/2005 149.30p 151.70p 148.40p 151.00p 4887695
31/01/2005 149.00p 151.30p 148.00p 149.80p 3254015
28/01/2005 150.50p 150.50p 147.30p 148.00p 3333705
27/01/2005 151.10p 151.10p 148.70p 149.70p 1408280
26/01/2005 148.80p 150.50p 148.80p 150.20p 1111440
25/01/2005 147.40p 149.90p 147.20p 148.80p 5270090
24/01/2005 149.60p 149.60p 146.00p 148.60p 2750775
21/01/2005 150.80p 152.00p 148.10p 149.30p 1896980
20/01/2005 152.20p 152.20p 150.30p 152.00p 974735
19/01/2005 152.70p 152.90p 151.20p 152.00p 6815240
18/01/2005 152.60p 153.30p 151.00p 152.00p 3259155
17/01/2005 153.30p 154.20p 152.10p 153.30p 2581365
14/01/2005 148.20p 152.80p 148.10p 152.10p 10448590
13/01/2005 147.20p 150.10p 147.20p 149.60p 2950330
12/01/2005 149.00p 149.90p 147.50p 147.70p 1322415
11/01/2005 149.60p 150.00p 148.40p 148.80p 2334480
10/01/2005 150.00p 150.80p 149.20p 149.70p 4487690
07/01/2005 150.70p 152.00p 150.20p 150.80p 4029035
06/01/2005 152.20p 152.20p 150.40p 151.00p 1508410
05/01/2005 155.00p 155.00p 150.30p 151.10p 2700030
04/01/2005 151.40p 153.10p 150.20p 152.00p 5643060
31/12/2004 150.20p 150.80p 149.90p 150.20p 317655
30/12/2004 152.80p 152.80p 150.00p 150.40p 4364505
29/12/2004 153.60p 153.60p 151.30p 152.00p 3210460
24/12/2004 150.00p 153.60p 149.30p 152.20p 148905
23/12/2004 150.80p 151.40p 150.10p 150.70p 2932760
22/12/2004 151.30p 152.70p 150.70p 150.90p 5047830
21/12/2004 148.20p 151.00p 148.20p 150.80p 9171320
20/12/2004 148.20p 149.80p 147.80p 149.40p 6029285
17/12/2004 148.20p 149.10p 144.80p 147.80p 11339495
16/12/2004 146.00p 148.70p 146.00p 148.40p 6463440
15/12/2004 144.30p 148.00p 144.30p 146.70p 7905735
14/12/2004 144.00p 145.60p 142.90p 144.30p 5746855
13/12/2004 142.70p 143.20p 142.00p 142.90p 1943220
10/12/2004 143.20p 143.60p 141.60p 142.70p 5644585
09/12/2004 142.70p 142.90p 141.50p 141.90p 3520440
08/12/2004 142.00p 143.80p 141.60p 142.10p 2190080
07/12/2004 140.90p 144.10p 140.90p 143.80p 7265390
06/12/2004 142.80p 144.10p 138.90p 142.10p 1561250
03/12/2004 140.00p 144.30p 139.60p 144.10p 10737605
02/12/2004 138.30p 139.90p 137.80p 139.80p 1626615
01/12/2004 137.20p 138.90p 135.70p 137.80p 1566590
30/11/2004 138.40p 139.10p 136.40p 136.80p 2206665
29/11/2004 137.80p 140.60p 137.10p 138.80p 2471490
26/11/2004 135.40p 137.30p 135.40p 137.10p 1034545
25/11/2004 136.10p 137.30p 135.70p 136.60p 1073790
24/11/2004 135.30p 136.80p 135.50p 136.40p 1963700
23/11/2004 136.30p 137.30p 135.80p 136.40p 3060770
22/11/2004 138.80p 139.40p 135.60p 136.00p 4083765
19/11/2004 138.80p 140.60p 137.70p 139.40p 4050450
18/11/2004 136.90p 138.60p 136.90p 137.70p 5354675
17/11/2004 135.50p 139.20p 134.30p 137.90p 5793660
16/11/2004 140.00p 140.20p 134.40p 136.20p 9958620
15/11/2004 141.10p 143.70p 138.40p 139.30p 6757195
12/11/2004 137.80p 142.00p 137.80p 141.40p 4439105
11/11/2004 134.10p 138.30p 134.10p 138.30p 6246320
10/11/2004 133.00p 135.00p 132.70p 134.50p 2023020
09/11/2004 133.90p 133.90p 132.20p 132.70p 2653705
08/11/2004 133.20p 134.60p 130.70p 132.70p 2804170
05/11/2004 133.40p 135.60p 133.00p 134.10p 5090220
04/11/2004 134.00p 134.00p 132.00p 133.00p 2384225

*Close Price adjusted for both dividends and splits