Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/08/2019 606.00p 614.60p 591.60p 609.40p 2150875
31/07/2019 603.20p 606.60p 594.60p 594.60p 1634340
30/07/2019 613.60p 613.60p 605.40p 606.20p 1206815
29/07/2019 602.60p 612.20p 599.40p 610.40p 1463820
26/07/2019 595.40p 601.80p 595.40p 600.20p 832750
25/07/2019 609.60p 610.00p 595.80p 599.00p 1152580
24/07/2019 601.20p 608.00p 600.20p 603.60p 1432075
23/07/2019 589.40p 602.60p 589.40p 599.40p 1459745
22/07/2019 585.80p 595.60p 585.80p 595.60p 1275085
19/07/2019 595.20p 598.20p 583.20p 589.40p 2121405
18/07/2019 598.80p 598.80p 584.82p 593.60p 960650
17/07/2019 607.20p 610.00p 597.20p 599.60p 916385
16/07/2019 598.60p 606.40p 598.60p 603.20p 1128245
15/07/2019 582.40p 600.40p 582.20p 596.40p 1605705
12/07/2019 590.40p 600.00p 590.00p 598.00p 1135800
11/07/2019 601.20p 601.20p 589.40p 591.40p 1725050
10/07/2019 598.20p 602.00p 597.40p 597.40p 1254765
09/07/2019 604.20p 604.20p 598.40p 599.00p 1166005
08/07/2019 600.00p 613.80p 597.20p 604.00p 2196600
05/07/2019 630.00p 630.00p 619.00p 620.40p 1097210
04/07/2019 627.20p 631.60p 626.60p 627.80p 971485
03/07/2019 618.00p 626.60p 615.40p 625.40p 1667735
02/07/2019 617.60p 619.00p 605.80p 616.60p 2431270
01/07/2019 618.40p 623.40p 614.80p 621.20p 1980920
28/06/2019 611.60p 615.20p 606.00p 610.00p 1756075
27/06/2019 600.80p 611.80p 600.80p 610.20p 1549945
26/06/2019 610.00p 611.20p 596.80p 603.20p 2337855
25/06/2019 606.20p 614.60p 606.00p 614.60p 1609165
24/06/2019 612.00p 616.20p 608.60p 612.60p 1556890
21/06/2019 618.00p 622.20p 612.40p 614.80p 3028110
20/06/2019 610.00p 625.20p 610.00p 619.40p 1155870
19/06/2019 604.60p 617.00p 604.60p 610.40p 1913550
18/06/2019 592.60p 608.60p 589.80p 607.20p 2752805
17/06/2019 590.40p 595.00p 587.60p 589.80p 2067425
14/06/2019 588.20p 590.00p 582.80p 585.80p 874450
13/06/2019 598.00p 598.80p 590.00p 590.60p 1505520
12/06/2019 599.60p 599.60p 593.60p 595.40p 959700
11/06/2019 598.60p 603.20p 596.00p 599.20p 1086350
10/06/2019 595.40p 598.20p 592.00p 597.40p 847475
07/06/2019 587.40p 592.60p 586.00p 592.40p 1355305
06/06/2019 582.60p 588.60p 579.60p 585.00p 1623175
05/06/2019 582.80p 589.00p 578.00p 580.20p 1549710
04/06/2019 559.60p 586.60p 559.20p 586.60p 2049350
03/06/2019 577.80p 580.20p 565.60p 568.80p 4630990
31/05/2019 582.40p 585.44p 575.20p 583.80p 6100260
30/05/2019 574.00p 589.40p 574.00p 584.20p 4482935
29/05/2019 575.00p 578.60p 571.80p 573.60p 2163035
28/05/2019 591.00p 594.00p 575.20p 575.40p 4916375
24/05/2019 597.60p 601.00p 587.80p 588.00p 2125465
23/05/2019 609.20p 609.97p 591.00p 591.00p 3715655
22/05/2019 614.60p 620.40p 609.40p 611.80p 1826085
21/05/2019 609.40p 618.00p 609.00p 614.60p 1134670
20/05/2019 614.40p 618.40p 609.20p 611.60p 2556815
17/05/2019 618.80p 620.00p 607.98p 618.60p 2171175
16/05/2019 609.80p 623.20p 609.80p 623.00p 2617755
15/05/2019 610.20p 614.20p 605.40p 613.80p 1611015
14/05/2019 601.60p 610.20p 601.60p 610.20p 2521240
13/05/2019 613.20p 616.00p 601.40p 601.40p 1461675
10/05/2019 616.20p 622.40p 614.00p 615.20p 1150335
09/05/2019 619.60p 619.60p 606.80p 611.60p 1449325
08/05/2019 616.60p 621.80p 614.00p 619.80p 1997985
07/05/2019 627.40p 633.60p 620.20p 620.80p 1913345
03/05/2019 630.80p 632.60p 622.00p 632.40p 1689750
02/05/2019 627.20p 638.80p 624.80p 631.60p 1905295
01/05/2019 636.60p 637.40p 632.80p 633.00p 479765
30/04/2019 637.20p 642.80p 630.40p 633.40p 1757055
29/04/2019 634.80p 645.20p 634.80p 642.00p 737555
26/04/2019 640.80p 641.40p 634.72p 637.00p 1605235
25/04/2019 634.80p 642.60p 630.80p 639.00p 1611830
24/04/2019 639.20p 643.00p 632.40p 638.20p 2906005
23/04/2019 634.00p 636.80p 628.40p 636.40p 1825075
18/04/2019 638.20p 642.60p 628.20p 639.20p 1006750
17/04/2019 634.60p 637.40p 631.20p 636.80p 1429560
16/04/2019 616.40p 632.20p 612.20p 632.20p 2677215
15/04/2019 615.00p 619.79p 610.40p 617.80p 1882380
12/04/2019 605.00p 613.60p 595.80p 613.60p 1977210
11/04/2019 588.40p 601.20p 584.80p 599.60p 2266275
10/04/2019 579.20p 586.80p 576.40p 586.80p 2284865
09/04/2019 572.20p 583.40p 572.20p 577.00p 1961515
08/04/2019 580.80p 583.60p 539.88p 576.00p 2591070
05/04/2019 567.20p 579.60p 563.80p 576.40p 2082295
04/04/2019 551.60p 566.80p 550.80p 566.80p 2173430
03/04/2019 542.80p 553.80p 540.40p 551.00p 1621235
02/04/2019 540.00p 545.20p 540.00p 542.80p 1951400
01/04/2019 539.60p 545.60p 535.40p 539.80p 1876045
29/03/2019 532.80p 542.20p 529.20p 540.40p 1752410
28/03/2019 530.40p 533.80p 527.00p 527.00p 2590420
27/03/2019 544.60p 547.80p 539.60p 542.60p 1380145
26/03/2019 535.60p 542.80p 533.20p 542.20p 1216170
25/03/2019 531.60p 539.60p 528.80p 534.60p 1847865
22/03/2019 542.00p 542.00p 532.20p 533.40p 3301335
21/03/2019 542.00p 542.40p 534.40p 539.20p 1560510
20/03/2019 549.60p 550.80p 538.37p 539.40p 1699860
19/03/2019 549.00p 553.20p 544.40p 549.00p 2005470
18/03/2019 550.00p 552.40p 543.60p 548.20p 1708020
15/03/2019 546.80p 550.00p 540.00p 548.80p 2273110
14/03/2019 543.20p 545.76p 540.20p 541.80p 2178540
13/03/2019 530.00p 545.00p 528.80p 543.60p 3088380
12/03/2019 523.20p 536.40p 521.80p 535.00p 3707950
11/03/2019 513.00p 521.80p 508.80p 521.80p 1767255
08/03/2019 512.80p 514.40p 501.60p 508.20p 3402480
07/03/2019 548.00p 551.40p 514.40p 519.00p 5270185
06/03/2019 557.00p 558.00p 551.60p 551.60p 1028810
05/03/2019 569.20p 569.20p 553.80p 556.00p 975880
04/03/2019 555.00p 564.60p 555.00p 556.80p 1151165
01/03/2019 548.20p 560.00p 547.80p 556.80p 1179440
28/02/2019 545.40p 547.00p 534.80p 547.00p 1623070
27/02/2019 553.40p 553.40p 544.00p 545.00p 1040525
26/02/2019 543.80p 557.87p 543.80p 554.20p 1179080
25/02/2019 546.00p 550.60p 542.40p 550.60p 898425
22/02/2019 540.60p 546.40p 538.80p 542.80p 955800
21/02/2019 532.80p 539.00p 530.00p 538.20p 1013630
20/02/2019 533.20p 537.20p 524.00p 532.80p 1163210
19/02/2019 540.40p 540.40p 532.40p 533.60p 576420
18/02/2019 536.60p 541.60p 536.00p 539.40p 712665
15/02/2019 539.60p 542.40p 532.20p 539.60p 1253035
14/02/2019 543.00p 546.40p 537.80p 538.80p 1510290
13/02/2019 539.80p 545.21p 538.20p 540.80p 998815
12/02/2019 539.40p 543.40p 534.00p 538.60p 1356105
11/02/2019 525.40p 532.80p 521.80p 531.60p 838700
08/02/2019 526.80p 532.00p 518.20p 518.20p 899720
07/02/2019 536.80p 540.00p 529.80p 529.80p 900345
06/02/2019 541.80p 542.40p 535.60p 541.40p 1100960
05/02/2019 531.80p 543.80p 530.40p 542.40p 1394935
04/02/2019 532.00p 534.20p 524.40p 532.00p 1328520
01/02/2019 519.20p 531.60p 519.20p 530.00p 790755
31/01/2019 531.00p 532.20p 516.80p 522.20p 2721090
30/01/2019 525.80p 537.00p 525.40p 529.40p 1218615
29/01/2019 521.40p 528.00p 514.20p 524.60p 1144600
28/01/2019 515.60p 525.60p 515.60p 519.00p 1409800
25/01/2019 517.60p 530.80p 515.60p 517.40p 2183155
24/01/2019 517.80p 524.20p 516.80p 523.00p 981050
23/01/2019 520.00p 521.20p 515.80p 516.20p 1027080
22/01/2019 525.20p 530.20p 521.60p 521.60p 1127075
21/01/2019 527.00p 532.80p 527.00p 531.00p 1080155
18/01/2019 517.00p 530.40p 511.69p 528.40p 2495735
17/01/2019 509.00p 515.60p 505.60p 511.60p 916765
16/01/2019 512.60p 518.80p 508.80p 514.20p 1773000
15/01/2019 520.40p 526.60p 509.60p 512.80p 1441870
14/01/2019 524.00p 527.80p 514.40p 519.60p 1074695
11/01/2019 530.60p 537.40p 524.60p 526.80p 1542700
10/01/2019 524.00p 529.40p 521.50p 529.20p 1724875
09/01/2019 522.00p 534.00p 518.40p 530.00p 1871365
08/01/2019 510.60p 526.20p 510.60p 522.40p 1825695
07/01/2019 522.40p 523.60p 511.00p 512.80p 1630725
04/01/2019 496.40p 519.00p 494.00p 518.40p 2936610
03/01/2019 488.00p 495.00p 485.80p 487.80p 1400790
02/01/2019 486.60p 496.20p 478.00p 494.60p 1115710
31/12/2018 498.00p 498.00p 488.60p 488.60p 310575
28/12/2018 483.40p 492.60p 480.20p 492.60p 1021100
27/12/2018 497.40p 511.40p 474.20p 479.00p 1299695
24/12/2018 484.00p 491.20p 484.00p 487.60p 489960
21/12/2018 484.40p 492.00p 478.20p 489.00p 3740025
20/12/2018 472.80p 483.40p 466.00p 481.60p 1958435
19/12/2018 474.40p 481.20p 471.00p 480.40p 1902780
18/12/2018 471.20p 479.80p 464.40p 477.00p 1362425
17/12/2018 479.00p 479.00p 469.80p 473.20p 1815355
14/12/2018 469.60p 480.80p 468.80p 477.80p 1437020
13/12/2018 481.40p 485.40p 475.80p 477.00p 1680315
12/12/2018 466.40p 477.40p 461.60p 477.40p 1966185
11/12/2018 466.80p 471.60p 457.80p 467.00p 2019100
10/12/2018 474.80p 476.60p 465.80p 466.80p 1443130
07/12/2018 476.00p 483.20p 475.00p 475.00p 1416620
06/12/2018 496.60p 497.60p 470.00p 471.40p 2078885
05/12/2018 502.00p 508.40p 492.40p 501.80p 1362675
04/12/2018 516.40p 519.60p 508.40p 509.00p 1072455
03/12/2018 511.80p 520.60p 510.60p 518.00p 1376735
30/11/2018 519.00p 519.00p 505.00p 505.40p 2806930
29/11/2018 517.40p 525.60p 513.40p 518.00p 2020805
28/11/2018 517.20p 522.60p 511.80p 515.40p 2032885
27/11/2018 516.20p 521.60p 513.40p 517.20p 1991445
26/11/2018 510.00p 521.00p 508.20p 519.20p 2572755
23/11/2018 495.40p 506.80p 495.40p 506.60p 1587665
22/11/2018 501.20p 501.80p 491.60p 496.40p 937095
21/11/2018 492.20p 500.00p 486.40p 499.20p 1611105
20/11/2018 494.00p 497.60p 480.00p 490.00p 2963620
19/11/2018 507.40p 514.00p 497.60p 497.60p 1686535
16/11/2018 511.80p 517.20p 505.60p 508.00p 1606765
15/11/2018 518.40p 524.20p 503.40p 505.80p 1633175
14/11/2018 518.40p 526.60p 508.20p 517.00p 1479960
13/11/2018 510.20p 523.20p 509.80p 520.60p 2013915
12/11/2018 529.20p 529.80p 510.80p 511.20p 1543545
09/11/2018 516.40p 523.40p 512.80p 521.40p 1616430
08/11/2018 520.40p 523.40p 515.60p 520.20p 2227110
07/11/2018 519.80p 523.60p 512.00p 517.40p 2308305
06/11/2018 525.80p 526.60p 507.60p 519.60p 2398850
05/11/2018 532.80p 534.24p 523.40p 525.80p 1436795
02/11/2018 539.40p 544.18p 534.40p 536.20p 1971150
01/11/2018 531.00p 543.00p 527.40p 533.80p 2431145
31/10/2018 533.60p 541.20p 530.00p 536.00p 2404665
30/10/2018 526.40p 532.00p 520.60p 527.60p 2069760
29/10/2018 523.60p 534.60p 523.60p 526.00p 2257520
26/10/2018 524.40p 526.00p 515.00p 521.80p 3132500
25/10/2018 521.60p 534.41p 517.20p 532.20p 1967090
24/10/2018 527.60p 539.30p 521.60p 521.60p 2825680
23/10/2018 545.00p 549.00p 529.60p 529.60p 4810340
22/10/2018 559.20p 567.40p 553.00p 553.00p 2200540
19/10/2018 570.20p 570.20p 555.90p 559.20p 1174445
18/10/2018 569.60p 573.20p 565.00p 569.60p 1931990
17/10/2018 566.40p 570.20p 565.40p 568.20p 2783410

*Close Price adjusted for both dividends and splits