Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/08/2000 291.00p 291.00p 291.00p 291.00p 3405810
15/08/2000 288.00p 288.00p 288.00p 288.00p 513650
14/08/2000 280.00p 280.00p 280.00p 280.00p 1379265
11/08/2000 272.40p 272.40p 272.40p 272.40p 59165
10/08/2000 266.20p 266.20p 266.20p 266.20p 1692825
09/08/2000 265.00p 265.00p 265.00p 265.00p 892880
08/08/2000 264.00p 264.00p 264.00p 264.00p 2018210
07/08/2000 265.40p 265.40p 265.40p 265.40p 1726385
04/08/2000 259.00p 259.00p 259.00p 259.00p 996140
03/08/2000 260.00p 260.00p 260.00p 260.00p 642340
02/08/2000 263.40p 263.40p 263.40p 263.40p 2049500
01/08/2000 261.00p 261.00p 261.00p 261.00p 936550
31/07/2000 257.40p 257.40p 257.40p 257.40p 1742285
28/07/2000 268.60p 268.60p 268.60p 268.60p 1742030
27/07/2000 264.60p 264.60p 264.60p 264.60p 2075185
26/07/2000 268.00p 268.00p 268.00p 268.00p 505495
25/07/2000 268.60p 268.60p 268.60p 268.60p 1650515
24/07/2000 266.00p 266.00p 266.00p 266.00p 352090
21/07/2000 252.00p 252.00p 252.00p 252.00p 1459605
20/07/2000 257.00p 257.00p 257.00p 257.00p 1418590
19/07/2000 261.40p 261.40p 261.40p 261.40p 1375115
18/07/2000 263.00p 263.00p 263.00p 263.00p 6643520
17/07/2000 255.40p 255.40p 255.40p 255.40p 2900090
14/07/2000 254.80p 254.80p 254.80p 254.80p 1228645
13/07/2000 257.60p 257.60p 257.60p 257.60p 3823910
12/07/2000 255.00p 255.00p 255.00p 255.00p 19045424
11/07/2000 250.20p 250.20p 250.20p 250.20p 1903920
10/07/2000 243.00p 243.00p 243.00p 243.00p 841570
07/07/2000 248.00p 248.00p 248.00p 248.00p 1640795
06/07/2000 225.20p 225.20p 225.20p 225.20p 1062790
05/07/2000 229.80p 229.80p 229.80p 229.80p 1231495
04/07/2000 241.40p 241.40p 241.40p 241.40p 1371980
03/07/2000 243.40p 243.40p 243.40p 243.40p 1720785
30/06/2000 237.60p 237.60p 237.60p 237.60p 1357315
29/06/2000 226.60p 226.60p 226.60p 226.60p 678205
28/06/2000 223.00p 223.00p 223.00p 223.00p 357150
27/06/2000 217.40p 217.40p 217.40p 217.40p 9324170
26/06/2000 225.20p 225.20p 225.20p 225.20p 819945
23/06/2000 227.00p 227.00p 227.00p 227.00p 12823430
22/06/2000 223.00p 223.00p 223.00p 223.00p 3555695
21/06/2000 225.00p 225.00p 225.00p 225.00p 347860
20/06/2000 224.00p 224.00p 224.00p 224.00p 918915
19/06/2000 223.00p 223.00p 223.00p 223.00p 3763840
16/06/2000 227.40p 227.40p 227.40p 227.40p 7283520
15/06/2000 223.00p 223.00p 223.00p 223.00p 2927260
14/06/2000 222.00p 222.00p 222.00p 222.00p 2273210
13/06/2000 220.00p 220.00p 220.00p 220.00p 1838930
12/06/2000 216.40p 216.40p 216.40p 216.40p 291255
09/06/2000 218.20p 218.20p 218.20p 218.20p 1776720
08/06/2000 215.00p 215.00p 215.00p 215.00p 1757060
07/06/2000 216.00p 216.00p 216.00p 216.00p 1433595
06/06/2000 217.00p 217.00p 217.00p 217.00p 2385450
05/06/2000 216.60p 216.60p 216.60p 216.60p 1899590
31/05/2000 214.60p 214.60p 214.60p 214.60p 649520
26/05/2000 209.60p 209.60p 209.60p 209.60p 692865
25/05/2000 207.00p 207.00p 207.00p 207.00p 873220
24/05/2000 211.40p 211.40p 211.40p 211.40p 2151250
23/05/2000 220.20p 220.20p 220.20p 220.20p 342005
22/05/2000 214.80p 214.80p 214.80p 214.80p 1739160
19/05/2000 208.80p 208.80p 208.80p 208.80p 1845540
18/05/2000 210.60p 210.60p 210.60p 210.60p 427960
17/05/2000 209.60p 209.60p 209.60p 209.60p 604775
16/05/2000 205.80p 205.80p 205.80p 205.80p 623820
15/05/2000 201.00p 201.00p 201.00p 201.00p 477090
12/05/2000 202.40p 202.40p 202.40p 202.40p 542815
11/05/2000 202.40p 202.40p 202.40p 202.40p 1005335
10/05/2000 201.20p 201.20p 201.20p 201.20p 2154585
09/05/2000 202.00p 202.00p 202.00p 202.00p 3909495
08/05/2000 196.20p 196.20p 196.20p 196.20p 1041935
05/05/2000 192.60p 192.60p 192.60p 192.60p 393550
04/05/2000 189.00p 189.00p 189.00p 189.00p 417515
03/05/2000 191.60p 191.60p 191.60p 191.60p 997820
02/05/2000 200.00p 200.00p 200.00p 200.00p 1197880
28/04/2000 195.40p 195.40p 195.40p 195.40p 1189260
27/04/2000 198.80p 198.80p 198.80p 198.80p 130170
26/04/2000 197.20p 197.20p 197.20p 197.20p 812440
25/04/2000 201.40p 201.40p 201.40p 201.40p 935610
20/04/2000 199.20p 199.20p 199.20p 199.20p 594155
19/04/2000 189.20p 189.20p 189.20p 189.20p 184175
18/04/2000 198.40p 198.40p 198.40p 198.40p 1106745
17/04/2000 230.20p 230.20p 230.20p 230.20p 366895
14/04/2000 252.40p 252.40p 252.40p 252.40p 720925
13/04/2000 263.80p 263.80p 263.80p 263.80p 763835
12/04/2000 261.00p 261.00p 261.00p 261.00p 348120
11/04/2000 256.00p 256.00p 256.00p 256.00p 1142640
10/04/2000 258.80p 258.80p 258.80p 258.80p 2503850
07/04/2000 257.60p 257.60p 257.60p 257.60p 535705
06/04/2000 254.20p 254.20p 254.20p 254.20p 650760
05/04/2000 257.80p 257.80p 257.80p 257.80p 107160
04/04/2000 267.20p 267.20p 267.20p 267.20p 1463720
03/04/2000 271.80p 271.80p 271.80p 271.80p 1455395
31/03/2000 264.40p 264.40p 264.40p 264.40p 2132780
30/03/2000 254.40p 254.40p 254.40p 254.40p 1181570
29/03/2000 259.60p 259.60p 259.60p 259.60p 1811960
28/03/2000 251.60p 251.60p 251.60p 251.60p 1128755
27/03/2000 255.40p 255.40p 255.40p 255.40p 3022125
24/03/2000 264.40p 264.40p 264.40p 264.40p 1060125
23/03/2000 261.60p 261.60p 261.60p 261.60p 574525
22/03/2000 261.40p 261.40p 261.40p 261.40p 462435
21/03/2000 261.00p 261.00p 261.00p 261.00p 850170
20/03/2000 260.80p 260.80p 260.80p 260.80p 1013235
17/03/2000 257.80p 257.80p 257.80p 257.80p 637805
16/03/2000 264.80p 264.80p 264.80p 264.80p 1170355
15/03/2000 270.00p 270.00p 270.00p 270.00p 808000
14/03/2000 256.40p 256.40p 256.40p 256.40p 1086735
13/03/2000 258.40p 258.40p 258.40p 258.40p 559190
10/03/2000 264.60p 264.60p 264.60p 264.60p 1319230
09/03/2000 269.40p 269.40p 269.40p 269.40p 1519535
08/03/2000 266.60p 266.60p 266.60p 266.60p 1945380
07/03/2000 263.00p 263.00p 263.00p 263.00p 1543655
06/03/2000 259.20p 259.20p 259.20p 259.20p 1256280
03/03/2000 260.00p 260.00p 260.00p 260.00p 1095790
02/03/2000 246.40p 246.40p 246.40p 246.40p 789290
01/03/2000 256.20p 256.20p 256.20p 256.20p 643270
29/02/2000 244.20p 244.20p 244.20p 244.20p 637220
28/02/2000 262.40p 262.40p 262.40p 262.40p 881025
25/02/2000 253.00p 253.00p 253.00p 253.00p 351415
24/02/2000 244.60p 244.60p 244.60p 244.60p 1102545
23/02/2000 252.40p 252.40p 252.40p 252.40p 893600
22/02/2000 233.00p 233.00p 233.00p 233.00p 1750250
21/02/2000 247.40p 247.40p 247.40p 247.40p 793665
18/02/2000 262.80p 262.80p 262.80p 262.80p 1638180
17/02/2000 266.00p 266.00p 266.00p 266.00p 2691215
16/02/2000 270.00p 270.00p 270.00p 270.00p 1185340
15/02/2000 270.00p 270.00p 270.00p 270.00p 2292480
14/02/2000 276.20p 276.20p 276.20p 276.20p 1718450
11/02/2000 277.00p 277.00p 277.00p 277.00p 2316000
10/02/2000 279.60p 279.60p 279.60p 279.60p 3700350
09/02/2000 282.60p 282.60p 282.60p 282.60p 3256180
08/02/2000 283.80p 283.80p 283.80p 283.80p 11000830
07/02/2000 276.40p 276.40p 276.40p 276.40p 1782950
04/02/2000 278.00p 278.00p 278.00p 278.00p 2155560
03/02/2000 288.60p 288.60p 288.60p 288.60p 2622245
02/02/2000 279.20p 279.20p 279.20p 279.20p 3384375
01/02/2000 270.20p 270.20p 270.20p 270.20p 2028460
31/01/2000 279.00p 279.00p 279.00p 279.00p 1627960
28/01/2000 276.60p 276.60p 276.60p 276.60p 2440850
27/01/2000 279.40p 279.40p 279.40p 279.40p 3215725
26/01/2000 273.60p 273.60p 273.60p 273.60p 3098535
25/01/2000 267.40p 267.40p 267.40p 267.40p 2856135
24/01/2000 271.20p 271.20p 271.20p 271.20p 2850055
21/01/2000 269.60p 269.60p 269.60p 269.60p 3991215
20/01/2000 269.40p 269.40p 269.40p 269.40p 7251825
19/01/2000 247.20p 247.20p 247.20p 247.20p 8039585
18/01/2000 262.80p 262.80p 262.80p 262.80p 12000130
17/01/2000 236.00p 236.00p 236.00p 236.00p 3226115
14/01/2000 230.60p 230.60p 230.60p 230.60p 1288210
13/01/2000 228.00p 228.00p 228.00p 228.00p 1223170
12/01/2000 230.00p 230.00p 230.00p 230.00p 3818165
11/01/2000 233.40p 233.40p 233.40p 233.40p 772415
10/01/2000 240.20p 240.20p 240.20p 240.20p 1099340
07/01/2000 224.00p 224.00p 224.00p 224.00p 2367215
06/01/2000 223.60p 223.60p 223.60p 223.60p 542695
05/01/2000 236.80p 236.80p 236.80p 236.80p 345385
04/01/2000 241.80p 241.80p 241.80p 241.80p 786200
30/12/1999 249.20p 249.20p 249.20p 249.20p 5195
29/12/1999 245.80p 245.80p 245.80p 245.80p 85030
24/12/1999 255.80p 255.80p 255.80p 255.80p 346325
23/12/1999 250.80p 250.80p 250.80p 250.80p 233615
22/12/1999 253.80p 253.80p 253.80p 253.80p 754730
21/12/1999 240.60p 240.60p 240.60p 240.60p 621260
20/12/1999 240.80p 240.80p 240.80p 240.80p 243725
17/12/1999 240.20p 240.20p 240.20p 240.20p 903540
16/12/1999 238.40p 238.40p 238.40p 238.40p 303250
15/12/1999 241.80p 241.80p 241.80p 241.80p 290065
14/12/1999 243.80p 243.80p 243.80p 243.80p 891130
13/12/1999 243.40p 243.40p 243.40p 243.40p 1481855
10/12/1999 244.20p 244.20p 244.20p 244.20p 522450
09/12/1999 254.20p 254.20p 254.20p 254.20p 196150
08/12/1999 255.20p 255.20p 255.20p 255.20p 1604020
07/12/1999 244.00p 244.00p 244.00p 244.00p 1141645
06/12/1999 236.00p 236.00p 236.00p 236.00p 652315
03/12/1999 239.80p 239.80p 239.80p 239.80p 1122750
02/12/1999 228.60p 228.60p 228.60p 228.60p 2174180
01/12/1999 234.80p 234.80p 234.80p 234.80p 812485
30/11/1999 235.40p 235.40p 235.40p 235.40p 1521655
29/11/1999 235.00p 235.00p 235.00p 235.00p 547275
26/11/1999 239.40p 239.40p 239.40p 239.40p 1617045
25/11/1999 236.40p 236.40p 236.40p 236.40p 1450345
24/11/1999 234.20p 234.20p 234.20p 234.20p 1124045
23/11/1999 231.80p 231.80p 231.80p 231.80p 2426440
22/11/1999 231.00p 231.00p 231.00p 231.00p 661150
19/11/1999 230.00p 230.00p 230.00p 230.00p 836700
18/11/1999 236.00p 236.00p 236.00p 236.00p 1260560
17/11/1999 235.80p 235.80p 235.80p 235.80p 2216345
16/11/1999 243.00p 243.00p 243.00p 243.00p 449570
15/11/1999 241.20p 241.20p 241.20p 241.20p 898045
12/11/1999 249.00p 249.00p 249.00p 249.00p 754015
11/11/1999 245.60p 245.60p 245.60p 245.60p 762610
10/11/1999 252.40p 252.40p 252.40p 252.40p 551330
09/11/1999 246.40p 246.40p 246.40p 246.40p 429690
08/11/1999 249.60p 249.60p 249.60p 249.60p 423960
05/11/1999 259.00p 259.00p 259.00p 259.00p 472030
04/11/1999 249.40p 249.40p 249.40p 249.40p 1228660
03/11/1999 245.20p 245.20p 245.20p 245.20p 500120
02/11/1999 245.80p 245.80p 245.80p 245.80p 2527075
01/11/1999 241.20p 241.20p 241.20p 241.20p 1965400
29/10/1999 243.40p 243.40p 243.40p 243.40p 992355
28/10/1999 237.20p 237.20p 237.20p 237.20p 699690
27/10/1999 227.60p 227.60p 227.60p 227.60p 806685

*Close Price adjusted for both dividends and splits