Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
03/10/2022 385.00p 401.10p 382.00p 396.70p 1933182
30/09/2022 385.40p 397.72p 384.60p 389.30p 3622551
29/09/2022 401.00p 401.30p 387.80p 387.90p 2484894
28/09/2022 405.10p 411.20p 397.00p 406.30p 3119869
27/09/2022 419.20p 424.00p 407.60p 408.50p 1873815
26/09/2022 414.00p 421.70p 409.60p 414.80p 1770671
23/09/2022 428.65p 429.92p 412.50p 415.65p 1944779
22/09/2022 435.40p 443.85p 429.95p 430.60p 2191718
21/09/2022 419.85p 445.73p 419.85p 444.95p 1950696
20/09/2022 448.10p 448.10p 421.45p 427.95p 2412897
16/09/2022 522.00p 522.00p 503.60p 503.60p 9139705
15/09/2022 510.00p 521.20p 508.80p 517.20p 2089490
14/09/2022 526.00p 527.20p 507.20p 509.20p 1802895
13/09/2022 541.20p 547.60p 529.60p 530.80p 1964520
12/09/2022 534.40p 546.40p 533.20p 546.00p 1592130
09/09/2022 523.60p 536.00p 522.80p 532.00p 1812085
08/09/2022 538.00p 538.80p 519.20p 528.40p 1738470
07/09/2022 534.40p 536.80p 528.80p 533.20p 2703925
06/09/2022 528.00p 542.00p 528.00p 536.80p 4229940
05/09/2022 527.20p 529.20p 520.00p 529.20p 2052790
02/09/2022 520.80p 540.80p 518.00p 538.80p 2583645
01/09/2022 531.20p 534.74p 517.60p 517.60p 1278400
31/08/2022 546.40p 546.40p 535.60p 537.60p 2133625
30/08/2022 544.80p 554.43p 539.20p 540.80p 1680765
26/08/2022 558.40p 561.20p 544.40p 544.40p 1963770
25/08/2022 558.40p 564.00p 555.20p 557.60p 1285030
24/08/2022 562.40p 562.80p 552.80p 559.60p 1055925
23/08/2022 561.20p 563.20p 555.20p 562.00p 26216264
22/08/2022 582.80p 582.80p 561.20p 562.80p 1280185
19/08/2022 581.60p 581.60p 572.80p 574.40p 1077810
18/08/2022 575.60p 583.20p 572.40p 582.00p 2608680
17/08/2022 598.40p 599.20p 572.40p 575.20p 1092875
16/08/2022 601.20p 601.60p 592.80p 597.60p 1666600
15/08/2022 606.00p 606.00p 596.00p 598.40p 1286230
12/08/2022 610.40p 610.40p 598.40p 604.40p 818410
11/08/2022 611.20p 611.20p 600.80p 602.40p 714315
10/08/2022 584.80p 604.00p 584.00p 602.80p 3810945
09/08/2022 591.20p 595.60p 585.20p 588.00p 7162400
08/08/2022 592.00p 595.60p 586.80p 592.00p 1103080
05/08/2022 596.80p 598.40p 586.00p 586.80p 1868255
04/08/2022 592.00p 595.60p 587.60p 593.60p 894460
03/08/2022 590.00p 598.00p 583.20p 598.00p 1982825
02/08/2022 594.40p 594.40p 576.40p 584.00p 1644305
01/08/2022 600.00p 600.00p 586.80p 590.00p 1037375
29/07/2022 584.40p 599.20p 579.60p 594.00p 3193195
28/07/2022 560.80p 579.60p 554.00p 579.60p 2538275
27/07/2022 550.80p 550.80p 544.80p 546.00p 2434935

*Close Price adjusted for both dividends and splits