Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/11/2024 317.40p 319.40p 316.00p 317.00p 876770
27/11/2024 310.80p 316.40p 310.60p 316.00p 2846767
26/11/2024 311.80p 314.60p 311.40p 311.40p 9224562
25/11/2024 318.00p 319.80p 313.20p 313.20p 12774175
22/11/2024 314.00p 315.80p 312.00p 315.00p 2517192
21/11/2024 309.40p 311.80p 308.60p 311.00p 3149318
20/11/2024 312.00p 312.80p 309.20p 309.60p 2060961
19/11/2024 313.80p 316.60p 307.00p 313.20p 544578
18/11/2024 312.80p 316.60p 311.40p 313.20p 2117581
15/11/2024 309.80p 315.00p 309.80p 312.80p 2617055
14/11/2024 298.60p 312.80p 298.60p 312.80p 2928853
13/11/2024 300.20p 304.60p 299.00p 299.00p 3200223
12/11/2024 306.00p 306.60p 301.60p 301.60p 5821956
11/11/2024 302.20p 309.32p 301.40p 308.00p 2630608
08/11/2024 307.40p 308.40p 298.80p 302.40p 3145949
07/11/2024 309.00p 311.40p 307.00p 307.40p 2761082
06/11/2024 317.40p 320.20p 307.60p 310.00p 4206798
05/11/2024 330.00p 334.20p 311.54p 313.80p 11448770
04/11/2024 357.40p 365.00p 356.80p 363.60p 1958431
01/11/2024 350.40p 359.00p 348.20p 358.80p 1881327
31/10/2024 353.20p 356.96p 343.80p 344.00p 2728801
30/10/2024 354.80p 364.60p 354.80p 358.00p 1460110
29/10/2024 360.00p 360.00p 356.60p 357.20p 2805601
28/10/2024 358.20p 361.00p 355.00p 359.00p 2560453
25/10/2024 355.00p 359.40p 352.80p 356.80p 1363734
24/10/2024 361.80p 363.20p 349.80p 362.80p 1295354
23/10/2024 366.60p 369.60p 362.80p 362.80p 1765367
22/10/2024 367.20p 371.80p 367.20p 369.40p 985967
21/10/2024 373.00p 375.20p 369.40p 369.40p 1240510
18/10/2024 372.20p 373.48p 370.20p 373.00p 1100895
17/10/2024 369.80p 374.00p 367.20p 372.00p 1665275
16/10/2024 364.00p 370.80p 362.00p 369.00p 2252607
15/10/2024 360.80p 363.27p 358.00p 361.60p 4370422
14/10/2024 355.00p 358.00p 352.00p 358.00p 2596182
11/10/2024 354.40p 356.00p 351.60p 354.40p 764175
10/10/2024 355.20p 357.20p 353.20p 353.20p 1270009
09/10/2024 355.60p 357.33p 354.24p 356.80p 947837
08/10/2024 357.20p 357.20p 352.40p 354.20p 1006102
07/10/2024 362.40p 365.00p 355.40p 358.60p 1521155
04/10/2024 348.40p 362.40p 347.60p 360.60p 2286994
03/10/2024 349.80p 352.40p 346.00p 347.20p 1389185
02/10/2024 347.00p 349.00p 343.80p 348.60p 1416913
01/10/2024 350.80p 354.20p 347.00p 347.00p 1832454
30/09/2024 353.20p 354.80p 348.40p 349.20p 2525444
27/09/2024 351.00p 355.07p 350.60p 354.00p 2397988
26/09/2024 348.80p 352.60p 346.40p 350.40p 2177807
25/09/2024 342.00p 347.80p 342.00p 345.80p 1101854
24/09/2024 347.80p 349.20p 341.80p 343.60p 1216434
23/09/2024 341.60p 345.80p 339.00p 344.80p 2850334
20/09/2024 345.80p 348.60p 340.00p 340.60p 6606876
19/09/2024 345.40p 349.60p 343.40p 348.20p 2141868
18/09/2024 343.60p 343.60p 336.80p 340.20p 1112360
17/09/2024 342.00p 343.60p 339.60p 341.60p 1032333
16/09/2024 341.20p 341.20p 335.20p 338.20p 1138194
13/09/2024 333.80p 341.40p 333.60p 340.00p 1649427
12/09/2024 337.80p 341.40p 333.20p 333.20p 1357742
11/09/2024 336.60p 340.20p 332.20p 332.80p 1666878
10/09/2024 335.80p 339.20p 334.00p 334.00p 1178896
09/09/2024 336.60p 339.20p 335.00p 337.40p 984064
06/09/2024 341.60p 341.60p 333.20p 333.20p 2400430
05/09/2024 338.60p 343.00p 336.00p 339.00p 1267707
04/09/2024 331.60p 338.00p 329.60p 335.80p 1038079
03/09/2024 339.00p 340.80p 333.40p 336.20p 1793397
02/09/2024 340.00p 341.91p 337.34p 340.20p 785387
30/08/2024 345.40p 347.00p 342.39p 342.40p 3663347
29/08/2024 348.80p 349.00p 344.00p 345.00p 7914118
28/08/2024 347.40p 347.40p 343.40p 345.00p 1023896
27/08/2024 347.20p 350.40p 343.80p 345.00p 1635853
23/08/2024 343.80p 349.20p 342.60p 349.20p 1162537
22/08/2024 340.00p 344.20p 339.60p 341.00p 1552227
21/08/2024 344.00p 348.60p 343.20p 346.60p 4806049
20/08/2024 348.40p 349.80p 343.35p 344.20p 2270546
19/08/2024 343.60p 349.36p 343.00p 346.60p 345441
16/08/2024 347.80p 349.09p 343.60p 346.60p 969412
15/08/2024 344.20p 350.00p 340.80p 347.20p 1279233
14/08/2024 344.00p 347.00p 340.00p 342.80p 914222
13/08/2024 339.00p 340.60p 335.60p 340.40p 1169318
12/08/2024 335.20p 340.00p 329.00p 337.20p 1620184
09/08/2024 339.00p 340.80p 335.00p 337.60p 1063016
08/08/2024 340.00p 347.00p 331.20p 338.40p 1546418
07/08/2024 342.80p 343.46p 337.00p 343.00p 1552735
06/08/2024 340.20p 342.40p 334.00p 337.00p 1731159
05/08/2024 333.60p 339.00p 327.00p 335.60p 3105898
02/08/2024 344.00p 351.22p 336.40p 345.00p 4115346
01/08/2024 378.40p 378.40p 354.40p 354.60p 5558266
31/07/2024 397.40p 397.40p 392.80p 392.80p 2071700
30/07/2024 386.40p 391.40p 384.40p 391.40p 1046146
29/07/2024 390.40p 390.80p 383.80p 386.20p 1194843
26/07/2024 377.40p 385.40p 377.00p 384.40p 2314547
25/07/2024 374.60p 378.40p 370.60p 377.00p 1260443
24/07/2024 383.20p 390.00p 377.60p 377.60p 1305924
23/07/2024 389.60p 391.40p 385.40p 387.60p 3304152
22/07/2024 392.20p 394.00p 388.60p 388.60p 1016895
19/07/2024 393.40p 400.40p 384.20p 391.20p 2077804
18/07/2024 392.60p 400.20p 391.80p 395.20p 1800768
17/07/2024 379.60p 380.40p 375.00p 376.80p 1549389
16/07/2024 388.20p 388.20p 377.00p 379.00p 1278176
15/07/2024 382.00p 383.60p 378.53p 382.20p 1043145
12/07/2024 391.40p 392.20p 379.40p 384.20p 1977843
11/07/2024 379.00p 388.00p 377.80p 388.00p 1566731
10/07/2024 370.00p 378.40p 368.60p 376.80p 1539773
09/07/2024 374.80p 376.80p 367.40p 367.40p 1769864
08/07/2024 381.80p 383.20p 374.00p 374.00p 1265524
05/07/2024 380.60p 388.60p 379.40p 381.60p 1671350
04/07/2024 377.60p 381.00p 375.40p 377.40p 1696746
03/07/2024 369.00p 374.40p 366.80p 374.40p 2851417
02/07/2024 360.00p 367.20p 357.80p 365.60p 1067767
01/07/2024 366.80p 370.20p 363.40p 363.40p 1087476
28/06/2024 370.20p 370.60p 363.80p 363.80p 1522441
27/06/2024 368.60p 371.20p 367.00p 367.20p 1379680
26/06/2024 374.20p 375.20p 366.00p 368.80p 1425764
25/06/2024 378.40p 379.20p 369.80p 371.80p 6195095
24/06/2024 373.80p 380.40p 373.40p 378.40p 6773671
21/06/2024 374.00p 379.20p 374.00p 376.40p 4781998
20/06/2024 380.20p 380.20p 374.80p 377.60p 1756376
19/06/2024 378.60p 379.20p 373.80p 374.60p 1311409
18/06/2024 374.80p 379.60p 372.40p 377.60p 1174259
17/06/2024 373.80p 374.80p 369.00p 370.00p 961799
14/06/2024 374.40p 375.20p 368.00p 370.80p 1246139
13/06/2024 383.00p 383.60p 373.40p 373.40p 1215559
12/06/2024 372.80p 385.00p 368.60p 382.20p 1176093
11/06/2024 383.40p 384.80p 371.80p 372.80p 1043193
10/06/2024 380.00p 387.20p 378.80p 381.40p 1188208
07/06/2024 389.80p 389.80p 384.30p 384.80p 1816030
06/06/2024 391.20p 393.20p 387.40p 389.60p 1547188
05/06/2024 396.60p 399.20p 389.40p 390.80p 6064615
04/06/2024 394.60p 397.00p 389.60p 393.80p 2056519
03/06/2024 397.00p 398.80p 394.40p 396.00p 1838687
31/05/2024 392.20p 393.40p 390.00p 391.80p 10283288
30/05/2024 387.20p 393.40p 384.80p 391.80p 2860847
29/05/2024 392.00p 395.00p 389.60p 389.60p 3115818
28/05/2024 396.60p 399.20p 391.40p 393.40p 2284440
24/05/2024 384.60p 396.00p 384.60p 395.00p 2209493
23/05/2024 383.60p 391.80p 383.60p 391.00p 2237288
22/05/2024 384.00p 387.20p 378.20p 382.60p 2757892
21/05/2024 375.80p 384.80p 373.45p 384.80p 3061854
20/05/2024 370.60p 373.40p 368.20p 370.40p 910061
17/05/2024 375.20p 390.00p 369.20p 370.00p 1602610
16/05/2024 376.80p 378.00p 371.00p 374.40p 1362890
15/05/2024 378.00p 379.20p 369.80p 375.00p 2996170
14/05/2024 369.20p 375.60p 368.60p 375.60p 1823223
13/05/2024 372.40p 374.60p 369.40p 369.40p 4421243
10/05/2024 368.00p 374.00p 368.00p 373.00p 2052781
09/05/2024 364.80p 368.20p 363.60p 368.00p 2313264
08/05/2024 361.20p 366.00p 360.54p 366.00p 3416697
07/05/2024 362.00p 363.60p 357.00p 360.60p 4253099
03/05/2024 351.60p 358.40p 350.00p 354.80p 5153504
02/05/2024 348.60p 357.60p 346.20p 348.20p 3591287
01/05/2024 352.80p 360.20p 347.40p 348.60p 942078
30/04/2024 359.20p 361.20p 352.80p 352.80p 1981107
29/04/2024 355.00p 359.00p 353.60p 358.80p 1483526
26/04/2024 349.20p 356.80p 348.60p 353.40p 1640291
25/04/2024 362.00p 364.80p 347.00p 347.20p 2591569
24/04/2024 374.40p 381.60p 366.10p 367.20p 1591525
23/04/2024 375.40p 378.88p 372.00p 373.60p 1078797
22/04/2024 371.00p 375.40p 368.20p 372.40p 1080286
19/04/2024 364.80p 368.40p 362.80p 366.60p 1156152
18/04/2024 371.20p 378.60p 366.60p 369.00p 1556762
17/04/2024 363.60p 371.20p 363.30p 368.00p 865384
16/04/2024 369.00p 369.80p 363.80p 367.20p 2543586
15/04/2024 376.20p 379.60p 373.40p 375.00p 992563
12/04/2024 378.40p 381.00p 374.40p 375.00p 1760973
11/04/2024 379.00p 380.40p 373.40p 377.60p 1726853
10/04/2024 380.00p 381.20p 370.40p 375.00p 1976227
09/04/2024 374.00p 376.40p 371.60p 375.00p 2002019
08/04/2024 368.80p 376.00p 367.80p 375.00p 1058009
05/04/2024 369.60p 372.00p 366.00p 368.00p 1611817
04/04/2024 375.20p 378.60p 375.20p 378.00p 1398785
03/04/2024 368.40p 375.40p 367.60p 374.60p 3931411
02/04/2024 375.60p 381.00p 370.60p 370.60p 1898077
28/03/2024 374.20p 378.20p 373.40p 376.60p 1760958
27/03/2024 374.60p 376.30p 372.50p 372.50p 1931881
26/03/2024 377.00p 377.50p 373.20p 375.60p 989293
25/03/2024 376.50p 378.50p 373.30p 376.70p 1851809
22/03/2024 379.70p 380.80p 376.50p 377.30p 783502
21/03/2024 370.30p 379.60p 369.08p 378.80p 2582581
20/03/2024 379.20p 380.50p 379.20p 379.50p 1287339
19/03/2024 379.20p 382.80p 378.60p 380.50p 1710194
18/03/2024 390.00p 390.10p 381.80p 382.10p 2207537
15/03/2024 385.70p 392.90p 384.70p 390.20p 7421724
14/03/2024 392.70p 392.70p 387.00p 387.50p 2573525
13/03/2024 392.60p 393.90p 390.60p 392.00p 2881192
12/03/2024 394.80p 395.50p 390.70p 392.40p 2922628
11/03/2024 387.00p 393.00p 386.40p 390.00p 3185862
08/03/2024 392.70p 393.68p 387.90p 390.40p 3434322
07/03/2024 392.40p 397.50p 389.60p 393.20p 3615174
06/03/2024 389.90p 394.40p 387.70p 394.40p 1926428
05/03/2024 384.90p 390.00p 384.40p 390.00p 3341447
04/03/2024 386.10p 393.50p 383.50p 385.00p 2741497
01/03/2024 404.50p 405.60p 390.00p 393.70p 2069390
29/02/2024 385.70p 395.70p 385.50p 393.30p 5584299
28/02/2024 388.90p 390.80p 381.80p 384.90p 1980740
27/02/2024 392.30p 392.30p 387.30p 389.70p 1634029
26/02/2024 398.10p 398.70p 388.20p 388.20p 2204094
23/02/2024 404.10p 405.80p 397.50p 397.50p 2107565
22/02/2024 405.00p 407.70p 402.00p 402.90p 1663127
21/02/2024 404.00p 405.70p 401.50p 403.50p 908386
20/02/2024 404.90p 404.90p 400.00p 402.60p 752059
19/02/2024 404.20p 406.90p 403.00p 404.40p 696282
16/02/2024 407.00p 411.00p 404.60p 408.30p 2128263

*Close Price adjusted for both dividends and splits