Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/01/2017 601.60p 604.80p 598.80p 603.80p 2131685
05/01/2017 603.00p 613.80p 603.00p 604.20p 1546045
04/01/2017 608.20p 610.40p 602.00p 604.00p 1562800
03/01/2017 600.60p 610.32p 598.80p 608.20p 1110670
30/12/2016 595.20p 600.20p 592.00p 599.60p 632280
29/12/2016 593.40p 598.40p 591.40p 596.20p 698810
28/12/2016 598.60p 598.60p 587.80p 596.60p 686080
23/12/2016 593.20p 598.00p 592.20p 597.00p 351885
22/12/2016 590.00p 594.20p 590.00p 593.60p 761155
21/12/2016 595.20p 600.80p 590.80p 593.20p 1354800
20/12/2016 594.20p 599.00p 592.00p 598.40p 1339245
19/12/2016 599.40p 599.40p 590.00p 593.00p 1084010
16/12/2016 596.80p 600.20p 594.80p 597.00p 2319570
15/12/2016 588.40p 595.80p 585.20p 595.40p 2057520
14/12/2016 584.20p 589.00p 580.40p 587.20p 1258275
13/12/2016 577.00p 588.20p 575.40p 587.60p 1338395
12/12/2016 585.60p 589.20p 576.40p 578.00p 1831345
09/12/2016 586.20p 588.80p 578.20p 587.20p 1533805
08/12/2016 578.60p 592.60p 578.00p 584.60p 1579315
07/12/2016 557.20p 577.60p 557.20p 577.60p 2484400
06/12/2016 556.40p 561.00p 548.80p 560.00p 1701070
05/12/2016 557.40p 561.80p 552.20p 558.20p 915620
02/12/2016 551.80p 559.00p 542.48p 557.80p 922405
01/12/2016 550.80p 557.00p 548.00p 557.00p 1774865
30/11/2016 560.20p 561.80p 550.60p 553.00p 2191830
29/11/2016 563.80p 563.80p 553.40p 557.60p 1789380
28/11/2016 573.60p 573.60p 560.40p 563.80p 1765855
25/11/2016 571.80p 578.80p 568.20p 573.80p 1236925
24/11/2016 573.80p 573.80p 564.38p 569.00p 1321300
23/11/2016 576.20p 576.80p 565.60p 570.00p 1184300
22/11/2016 566.60p 576.20p 565.60p 572.80p 1405635
21/11/2016 577.20p 577.20p 561.60p 563.60p 1524150
18/11/2016 573.80p 575.80p 565.80p 574.40p 1180185
17/11/2016 572.00p 574.40p 568.00p 573.80p 1863340
16/11/2016 581.60p 584.40p 572.80p 573.60p 1674930
15/11/2016 578.00p 583.00p 574.20p 581.20p 1636450
14/11/2016 579.60p 583.40p 573.00p 576.80p 1342785
11/11/2016 582.40p 585.80p 566.00p 572.00p 2423180
10/11/2016 578.20p 597.20p 577.00p 580.60p 3137035
09/11/2016 550.00p 572.20p 544.80p 571.80p 1998490
08/11/2016 563.20p 570.40p 562.40p 569.20p 1769740
07/11/2016 563.20p 566.20p 556.20p 563.40p 1555195
04/11/2016 559.60p 561.60p 544.80p 554.20p 2117535
03/11/2016 552.80p 570.62p 552.80p 560.20p 1863105
02/11/2016 557.20p 558.00p 550.80p 557.20p 1488445
01/11/2016 562.20p 566.40p 558.40p 561.80p 1001635
31/10/2016 564.40p 566.80p 561.40p 563.80p 1608375
28/10/2016 565.80p 571.00p 561.80p 569.20p 1511385
27/10/2016 568.00p 570.60p 563.20p 569.00p 1057895
26/10/2016 567.40p 572.86p 562.60p 570.20p 1389635
25/10/2016 571.00p 575.40p 570.00p 571.40p 1444090
24/10/2016 565.00p 572.80p 564.40p 569.00p 1842175
21/10/2016 560.00p 564.20p 553.80p 561.20p 1307345
20/10/2016 560.40p 566.00p 559.40p 561.60p 3725020
19/10/2016 563.20p 567.00p 553.40p 561.00p 1541565
18/10/2016 556.40p 564.60p 556.00p 563.40p 1976195
17/10/2016 551.80p 555.00p 546.80p 548.60p 1613585
14/10/2016 547.00p 556.20p 547.00p 553.80p 1556265
13/10/2016 555.80p 558.43p 543.80p 546.80p 1401345
12/10/2016 558.00p 563.60p 556.80p 558.80p 2057220
11/10/2016 556.20p 564.00p 555.00p 559.20p 1624045
10/10/2016 556.80p 556.80p 549.40p 553.80p 1778445
07/10/2016 564.20p 564.20p 552.80p 554.00p 2681205
06/10/2016 568.00p 568.40p 559.80p 560.80p 1437775
05/10/2016 558.20p 566.20p 558.20p 564.60p 1736180
04/10/2016 557.40p 567.00p 557.20p 563.20p 3428625
03/10/2016 538.20p 554.60p 538.20p 554.00p 2512845
30/09/2016 534.60p 540.40p 524.20p 539.20p 2099795
29/09/2016 536.80p 542.40p 535.40p 540.00p 1042670
28/09/2016 531.00p 539.00p 531.00p 534.60p 2058595
27/09/2016 539.00p 542.20p 526.60p 531.40p 2403095
26/09/2016 546.00p 546.00p 534.60p 535.40p 1355550
23/09/2016 550.00p 551.80p 547.60p 548.00p 1063195
22/09/2016 552.40p 555.80p 549.20p 550.80p 1379550
21/09/2016 547.60p 550.60p 542.40p 547.80p 1400935
20/09/2016 543.20p 547.68p 541.40p 541.40p 2902140
19/09/2016 540.80p 545.00p 539.60p 544.00p 977020
16/09/2016 543.60p 547.20p 535.20p 535.80p 2881995
15/09/2016 540.40p 544.20p 536.00p 544.00p 1151875
14/09/2016 543.20p 544.60p 537.80p 541.00p 1272840
13/09/2016 540.40p 547.20p 536.60p 539.00p 1586650
12/09/2016 536.20p 537.00p 528.80p 536.60p 1808220
09/09/2016 553.80p 555.28p 547.20p 548.80p 1699410
08/09/2016 553.40p 560.80p 550.80p 558.60p 1848935
07/09/2016 559.20p 559.20p 549.20p 554.80p 1829105
06/09/2016 566.20p 566.80p 556.40p 557.00p 1508125
05/09/2016 569.80p 571.60p 563.20p 564.80p 854940
02/09/2016 565.80p 569.80p 557.20p 567.00p 2734175
01/09/2016 558.20p 567.40p 558.20p 561.20p 1612005
31/08/2016 549.60p 558.40p 549.40p 556.80p 1830900
30/08/2016 552.60p 557.20p 550.40p 551.20p 914990
26/08/2016 546.40p 552.20p 544.60p 551.00p 812825
25/08/2016 548.00p 551.60p 543.80p 549.00p 757950
24/08/2016 547.80p 553.80p 544.60p 551.80p 1104800
23/08/2016 548.80p 554.20p 544.40p 550.40p 1136275
22/08/2016 543.80p 549.20p 541.20p 545.60p 1196730
19/08/2016 548.00p 551.80p 541.80p 546.20p 1382860
18/08/2016 547.00p 554.00p 544.60p 552.40p 1428025
17/08/2016 547.80p 553.80p 547.80p 549.80p 1649960
16/08/2016 558.60p 561.60p 555.20p 557.00p 1748505
15/08/2016 558.00p 561.40p 552.20p 560.80p 2025940
12/08/2016 546.80p 558.22p 546.60p 557.20p 2314375
11/08/2016 547.60p 548.60p 537.80p 548.60p 1289575
10/08/2016 543.00p 545.40p 537.00p 543.80p 1942425
09/08/2016 542.60p 546.20p 539.40p 545.40p 1392295
08/08/2016 534.40p 547.60p 533.80p 541.60p 1366495
05/08/2016 521.60p 534.20p 519.60p 533.60p 1509420
04/08/2016 515.60p 526.40p 514.60p 522.60p 1625575
03/08/2016 519.00p 521.20p 508.20p 516.00p 1860050
02/08/2016 519.20p 532.00p 509.20p 516.80p 1615500
01/08/2016 529.00p 535.00p 517.40p 522.00p 1994910
29/07/2016 510.60p 525.40p 507.80p 523.60p 2265130
28/07/2016 534.00p 534.00p 498.60p 506.20p 3321030
27/07/2016 517.60p 534.40p 517.60p 528.00p 2197590
26/07/2016 521.20p 523.00p 516.00p 517.20p 1413240
25/07/2016 518.80p 526.20p 512.60p 521.00p 1529920
22/07/2016 511.20p 519.80p 505.80p 516.20p 1245025
21/07/2016 501.00p 521.00p 501.00p 515.60p 1641940
20/07/2016 515.20p 519.60p 509.20p 517.20p 1758420
19/07/2016 513.00p 518.00p 505.40p 513.60p 1298320
18/07/2016 511.20p 515.80p 508.40p 513.00p 2310140
15/07/2016 500.00p 515.40p 496.69p 510.00p 2218810
14/07/2016 505.00p 514.20p 500.60p 510.40p 3526825
13/07/2016 510.20p 515.20p 406.88p 501.40p 3108445
12/07/2016 498.80p 515.00p 498.80p 515.00p 2916725
11/07/2016 488.00p 501.00p 477.40p 500.20p 1976260
08/07/2016 460.60p 483.60p 460.00p 478.60p 2418360
07/07/2016 442.80p 471.80p 442.80p 463.60p 3122775
06/07/2016 443.40p 446.20p 436.00p 440.20p 3235310
05/07/2016 461.40p 464.80p 441.80p 446.00p 3347555
04/07/2016 484.80p 488.20p 466.80p 469.80p 2160570
01/07/2016 477.00p 485.60p 464.80p 484.40p 2871995
30/06/2016 467.60p 489.80p 451.40p 471.20p 4129575
29/06/2016 439.00p 450.80p 430.00p 450.80p 2633885
28/06/2016 417.80p 436.40p 413.40p 430.20p 3952935
27/06/2016 468.00p 469.60p 399.00p 409.80p 5131460
24/06/2016 434.60p 488.00p 392.00p 476.40p 5373480
23/06/2016 532.00p 542.40p 529.00p 542.20p 1824795
22/06/2016 523.80p 533.20p 517.60p 527.80p 1405585
21/06/2016 513.80p 520.87p 509.60p 519.60p 1570460
20/06/2016 503.80p 518.80p 496.40p 517.40p 3074290
17/06/2016 480.60p 492.00p 478.60p 489.00p 2460645
16/06/2016 476.60p 480.00p 473.20p 477.40p 1675935
15/06/2016 483.00p 486.60p 480.60p 482.00p 1872055
14/06/2016 491.80p 492.00p 480.60p 481.00p 1974155
13/06/2016 506.20p 506.80p 495.40p 495.60p 1614480
10/06/2016 526.80p 526.80p 507.40p 510.40p 1677295
09/06/2016 530.20p 531.00p 526.00p 526.00p 1525335
08/06/2016 530.40p 533.80p 527.60p 531.40p 1347630
07/06/2016 535.20p 538.20p 530.80p 530.80p 1495180
06/06/2016 533.00p 537.80p 531.00p 534.60p 1017845
03/06/2016 533.00p 536.60p 528.00p 531.20p 1602855
02/06/2016 533.60p 533.80p 529.60p 530.60p 1646985
01/06/2016 540.40p 541.20p 527.60p 532.20p 2652570
31/05/2016 546.40p 549.01p 540.60p 542.00p 4724345
27/05/2016 544.80p 547.20p 540.80p 547.20p 986845
26/05/2016 543.40p 543.80p 539.80p 543.60p 1004890
25/05/2016 538.00p 546.40p 535.80p 543.20p 1698815
24/05/2016 514.20p 535.80p 513.60p 535.80p 1709800
23/05/2016 515.60p 518.80p 511.60p 516.20p 2437600
20/05/2016 508.60p 517.80p 506.60p 515.00p 1645845
19/05/2016 506.80p 509.40p 502.80p 504.00p 1889810
18/05/2016 499.00p 507.80p 497.20p 507.20p 1476250
17/05/2016 502.60p 506.20p 498.20p 501.00p 1647465
16/05/2016 497.00p 500.60p 493.20p 500.60p 1114355
13/05/2016 492.20p 499.80p 490.80p 498.60p 1780605
12/05/2016 492.20p 499.40p 490.80p 493.00p 1742280
11/05/2016 490.40p 497.00p 488.40p 495.00p 1896450
10/05/2016 493.80p 496.80p 490.80p 492.80p 1909590
09/05/2016 492.60p 496.00p 489.60p 491.80p 1472170
06/05/2016 487.60p 491.40p 483.40p 488.80p 2083685
05/05/2016 491.00p 497.80p 489.00p 489.20p 1326820
04/05/2016 492.60p 495.40p 489.00p 490.60p 1438900
03/05/2016 503.60p 505.17p 493.60p 494.80p 1738725
29/04/2016 509.80p 513.40p 500.80p 502.80p 2194575
28/04/2016 512.20p 516.20p 507.80p 513.60p 1842945
27/04/2016 519.00p 519.40p 513.40p 516.40p 1641425
26/04/2016 512.60p 516.60p 511.20p 516.60p 1072075
25/04/2016 513.60p 516.80p 510.00p 511.60p 1289900
22/04/2016 515.60p 516.60p 512.00p 513.80p 2412110
21/04/2016 522.60p 524.02p 517.00p 518.40p 1196310
20/04/2016 522.00p 523.40p 518.60p 522.60p 1213300
19/04/2016 516.40p 525.60p 514.91p 524.80p 2199565
18/04/2016 513.60p 517.30p 511.00p 515.80p 1928510
15/04/2016 520.60p 522.00p 517.40p 517.40p 1458510
14/04/2016 519.00p 524.20p 517.00p 520.00p 1807935
13/04/2016 510.20p 516.80p 508.40p 516.80p 3005325
12/04/2016 502.20p 508.00p 496.60p 508.00p 1934650
11/04/2016 502.40p 504.20p 497.20p 501.40p 3021055
08/04/2016 502.00p 505.60p 497.80p 500.00p 2868575
07/04/2016 519.40p 522.60p 503.40p 504.80p 1235115
06/04/2016 516.00p 520.00p 514.20p 518.40p 1502165
05/04/2016 524.20p 525.00p 512.40p 513.20p 2047025
04/04/2016 524.00p 529.60p 522.40p 528.20p 1471850
01/04/2016 530.40p 530.60p 519.00p 524.80p 1568365
31/03/2016 539.40p 541.00p 536.60p 536.60p 1249350
30/03/2016 535.40p 543.20p 534.80p 542.00p 1293770
29/03/2016 533.40p 536.80p 527.36p 530.00p 1520670
24/03/2016 529.60p 532.40p 521.20p 531.80p 2166990
23/03/2016 544.00p 548.20p 540.40p 543.00p 2013845

*Close Price adjusted for both dividends and splits