Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/09/2014 493.20p 494.00p 489.00p 491.00p 5241255
03/09/2014 490.80p 500.60p 490.80p 493.20p 2021840
02/09/2014 486.60p 491.20p 484.80p 490.60p 1465775
01/09/2014 489.60p 490.40p 483.40p 485.20p 1095830
29/08/2014 483.80p 489.60p 483.80p 487.20p 1549975
28/08/2014 487.40p 487.40p 482.20p 483.80p 1650090
27/08/2014 486.00p 492.40p 482.40p 489.00p 1344405
26/08/2014 482.80p 488.00p 482.80p 486.40p 1303900
22/08/2014 478.80p 483.60p 477.80p 481.20p 2580730
21/08/2014 472.00p 479.80p 467.80p 478.40p 2466235
20/08/2014 467.60p 467.80p 464.80p 466.00p 1480085
19/08/2014 462.60p 469.40p 461.40p 468.00p 1927175
18/08/2014 461.40p 462.67p 458.63p 460.20p 1073100
15/08/2014 458.60p 462.40p 457.40p 458.40p 1919975
14/08/2014 458.40p 458.80p 453.40p 458.20p 1549855
13/08/2014 454.80p 459.20p 449.60p 459.00p 1380590
12/08/2014 458.00p 460.20p 455.20p 457.60p 1118965
11/08/2014 445.40p 460.20p 444.20p 459.00p 3826420
08/08/2014 450.80p 453.80p 435.00p 442.60p 4217320
07/08/2014 458.80p 460.60p 454.00p 454.80p 1545800
06/08/2014 461.60p 464.20p 453.80p 459.60p 1820845
05/08/2014 464.00p 465.20p 460.80p 464.20p 1927040
04/08/2014 468.00p 468.00p 457.40p 460.80p 1840940
01/08/2014 476.60p 480.12p 457.20p 465.80p 3391590
31/07/2014 497.20p 499.80p 477.40p 478.00p 2655000
30/07/2014 499.20p 501.80p 495.20p 499.80p 1222180
29/07/2014 500.80p 503.60p 496.20p 499.80p 866460
28/07/2014 501.20p 502.00p 495.00p 498.80p 766185
25/07/2014 502.00p 506.20p 499.80p 501.00p 1240435
24/07/2014 498.80p 503.20p 494.00p 503.00p 1414080
23/07/2014 497.40p 502.60p 497.40p 498.20p 1757495
22/07/2014 492.60p 500.20p 491.80p 499.20p 1524050
21/07/2014 488.60p 493.40p 486.80p 490.00p 1638445
18/07/2014 489.20p 491.40p 480.40p 487.00p 2107605
17/07/2014 497.40p 500.00p 490.80p 491.40p 1618065
16/07/2014 498.00p 500.60p 495.60p 500.00p 1327055
15/07/2014 505.80p 508.40p 496.00p 496.00p 1590700
14/07/2014 502.60p 508.40p 499.60p 506.60p 947540
11/07/2014 500.20p 504.60p 496.80p 499.60p 1097935
10/07/2014 498.00p 501.20p 489.34p 497.80p 1647450
09/07/2014 500.80p 502.20p 493.20p 498.80p 1280030
08/07/2014 507.20p 510.20p 499.40p 499.40p 1167445
07/07/2014 507.00p 509.20p 504.60p 505.60p 718705
04/07/2014 508.40p 512.00p 507.00p 507.20p 663135
03/07/2014 505.80p 511.40p 504.20p 508.00p 2797620
02/07/2014 510.00p 514.40p 505.00p 506.60p 1084030
01/07/2014 502.00p 508.95p 499.40p 508.00p 859565
30/06/2014 501.20p 503.40p 495.40p 501.20p 1430190
27/06/2014 502.00p 503.40p 498.20p 501.40p 739370
26/06/2014 496.00p 501.63p 495.60p 499.60p 675375
25/06/2014 499.20p 500.80p 492.00p 494.80p 1179150
24/06/2014 510.80p 510.80p 490.60p 500.80p 2446045
23/06/2014 511.40p 512.40p 503.40p 508.80p 800865
20/06/2014 508.80p 513.00p 507.00p 512.00p 1230285
19/06/2014 510.80p 516.40p 510.00p 510.00p 1317670
18/06/2014 511.20p 513.20p 506.20p 506.20p 721440
17/06/2014 514.40p 518.20p 511.20p 511.60p 924155
16/06/2014 513.40p 518.80p 511.80p 513.40p 1668405
13/06/2014 523.20p 525.20p 508.20p 514.20p 1515080
12/06/2014 532.20p 532.20p 524.00p 525.20p 806505
11/06/2014 533.60p 534.20p 529.00p 530.20p 913570
10/06/2014 533.20p 533.80p 529.40p 533.80p 704560
09/06/2014 536.80p 536.80p 531.80p 533.00p 836990
06/06/2014 524.00p 535.60p 522.00p 534.80p 1512050
05/06/2014 519.80p 523.20p 516.60p 522.00p 1567995
04/06/2014 514.20p 519.02p 513.60p 518.40p 1639655
03/06/2014 516.80p 518.00p 511.80p 514.80p 1249630
02/06/2014 519.20p 522.40p 513.20p 516.40p 2563335
30/05/2014 524.60p 531.00p 517.20p 517.20p 7935410
29/05/2014 522.00p 523.80p 519.57p 523.20p 1128915
28/05/2014 523.20p 523.60p 519.80p 521.20p 1178490
27/05/2014 517.60p 524.00p 514.00p 523.60p 1478590
23/05/2014 516.80p 516.80p 511.34p 514.20p 789800
22/05/2014 513.80p 515.80p 508.60p 514.80p 1032220
21/05/2014 503.80p 511.83p 502.80p 511.80p 1489000
20/05/2014 497.60p 505.00p 497.60p 503.40p 1496315
19/05/2014 501.60p 502.80p 495.40p 498.20p 1600045
16/05/2014 520.00p 521.60p 496.40p 500.20p 3742240
15/05/2014 524.80p 542.20p 518.60p 519.40p 2276465
14/05/2014 527.00p 527.40p 522.20p 523.40p 708180
13/05/2014 523.40p 527.00p 522.17p 525.40p 687945
12/05/2014 521.20p 523.80p 519.40p 523.00p 788460
09/05/2014 522.60p 524.00p 518.20p 520.40p 544640
08/05/2014 519.20p 524.00p 516.80p 524.00p 1184075
07/05/2014 521.60p 524.40p 517.00p 518.60p 1460850
06/05/2014 522.80p 525.00p 519.80p 522.80p 1076525
02/05/2014 521.00p 522.60p 516.20p 522.60p 1358615
01/05/2014 515.00p 531.01p 515.00p 521.80p 731650
30/04/2014 510.00p 518.90p 509.40p 511.20p 2211075
29/04/2014 508.80p 518.91p 507.40p 511.60p 1420785
28/04/2014 508.60p 517.94p 506.60p 508.00p 1302170
25/04/2014 509.00p 516.45p 505.80p 508.20p 940420
24/04/2014 509.20p 518.91p 505.20p 509.80p 1167820
23/04/2014 514.40p 522.12p 506.40p 506.60p 1065230
22/04/2014 513.20p 517.40p 512.40p 514.20p 1044490
17/04/2014 492.20p 513.20p 491.87p 511.80p 1360415
16/04/2014 496.80p 497.00p 488.80p 491.00p 1418500
15/04/2014 499.40p 505.97p 490.20p 491.40p 1204705
14/04/2014 508.20p 515.48p 496.80p 498.80p 1600115
11/04/2014 519.20p 524.60p 506.60p 510.60p 1191815
10/04/2014 529.00p 529.00p 523.20p 524.60p 1438125
09/04/2014 525.20p 531.40p 523.60p 526.20p 1379025
08/04/2014 533.60p 534.00p 522.00p 524.20p 1563980
07/04/2014 533.40p 540.00p 530.60p 534.00p 1267755
04/04/2014 535.00p 543.80p 534.00p 540.00p 1115570
03/04/2014 537.80p 539.60p 534.20p 535.60p 2167465
02/04/2014 533.80p 539.00p 532.00p 536.60p 1761430
01/04/2014 520.00p 532.60p 519.60p 531.80p 1543350
31/03/2014 518.80p 522.40p 515.60p 519.60p 1969450
28/03/2014 515.20p 519.00p 513.40p 515.60p 1326425
27/03/2014 514.40p 516.20p 511.00p 513.40p 975950
26/03/2014 514.00p 521.60p 511.40p 516.40p 1527310
25/03/2014 517.20p 521.60p 513.68p 521.60p 1032915
24/03/2014 525.00p 528.80p 514.00p 514.80p 1610685
21/03/2014 535.00p 535.80p 525.80p 525.80p 1846075
20/03/2014 530.80p 538.40p 530.40p 534.80p 2134120
19/03/2014 529.40p 539.20p 526.40p 538.40p 1901220
18/03/2014 521.20p 531.20p 521.00p 530.00p 1131160
17/03/2014 518.40p 522.80p 516.80p 519.80p 1326520
14/03/2014 514.20p 520.80p 513.00p 516.80p 1631130
13/03/2014 522.00p 522.40p 514.80p 518.20p 1346885
12/03/2014 518.60p 520.60p 510.20p 520.20p 1848290
11/03/2014 531.80p 532.80p 519.40p 520.20p 2221285
10/03/2014 535.60p 541.60p 527.80p 529.60p 1784080
07/03/2014 549.80p 549.80p 537.40p 538.00p 2671395
06/03/2014 534.00p 553.00p 518.00p 545.40p 2502885
05/03/2014 527.40p 529.40p 517.60p 518.00p 1819700
04/03/2014 524.20p 530.67p 517.80p 529.20p 1676320
03/03/2014 532.00p 542.60p 516.40p 517.80p 1629020
28/02/2014 536.20p 543.20p 534.60p 542.60p 1060220
27/02/2014 532.20p 535.40p 527.60p 534.60p 884700
26/02/2014 531.80p 534.80p 530.06p 532.20p 711745
25/02/2014 536.80p 538.20p 528.60p 532.40p 1761825
24/02/2014 524.40p 536.20p 523.60p 536.20p 1106555
21/02/2014 526.40p 528.80p 521.60p 524.40p 1031510
20/02/2014 518.60p 523.40p 515.60p 523.40p 1155865
19/02/2014 525.20p 529.60p 520.80p 521.80p 1086805
18/02/2014 523.20p 527.20p 516.60p 525.20p 1081265
17/02/2014 513.40p 522.00p 512.80p 521.00p 820415
14/02/2014 514.20p 516.00p 509.20p 513.80p 786485
13/02/2014 512.20p 514.60p 507.60p 514.40p 960195
12/02/2014 516.60p 520.00p 511.80p 513.00p 1033355
11/02/2014 509.40p 513.60p 506.60p 513.60p 1032515
10/02/2014 506.20p 510.20p 503.80p 506.60p 703600
07/02/2014 498.40p 508.80p 497.40p 504.80p 1362605
06/02/2014 490.20p 497.80p 487.80p 497.40p 1075505
05/02/2014 483.60p 497.00p 481.20p 488.40p 1202300
04/02/2014 480.40p 487.80p 475.00p 485.00p 1888150
03/02/2014 491.80p 495.20p 483.40p 483.60p 905730
31/01/2014 502.60p 503.60p 486.00p 493.40p 1247815
30/01/2014 493.80p 496.80p 487.42p 496.60p 655420
29/01/2014 505.20p 506.60p 488.80p 494.80p 1607650
28/01/2014 493.40p 501.00p 492.00p 498.40p 854290
27/01/2014 505.20p 506.40p 490.20p 492.00p 1011010
24/01/2014 516.80p 518.20p 501.80p 502.80p 1188055
23/01/2014 521.40p 524.00p 515.40p 516.80p 1183060
22/01/2014 521.20p 524.40p 521.00p 523.00p 1086435
21/01/2014 516.20p 523.80p 516.00p 521.60p 2293230
20/01/2014 511.80p 515.40p 510.20p 515.40p 936135
17/01/2014 514.40p 516.80p 508.20p 512.60p 1111745
16/01/2014 516.20p 518.40p 512.20p 513.40p 691115
15/01/2014 510.00p 520.00p 509.40p 518.40p 933630
14/01/2014 511.20p 518.00p 501.80p 509.40p 1554430
13/01/2014 526.20p 530.00p 517.60p 518.00p 1287690
10/01/2014 526.80p 528.40p 524.00p 525.80p 1042260
09/01/2014 525.20p 528.16p 522.60p 522.80p 808195
08/01/2014 522.00p 523.60p 518.40p 523.40p 984565
07/01/2014 525.80p 528.80p 520.20p 521.00p 1457615
06/01/2014 524.80p 528.00p 524.00p 524.80p 837305
03/01/2014 527.80p 533.20p 521.00p 527.20p 1267100
02/01/2014 522.00p 523.40p 516.60p 521.00p 769560
31/12/2013 520.40p 521.48p 517.80p 519.60p 144075
30/12/2013 514.00p 520.00p 512.80p 517.80p 576790
27/12/2013 516.00p 518.00p 511.20p 516.20p 591625
24/12/2013 512.20p 515.60p 510.00p 511.80p 149595
23/12/2013 498.60p 511.00p 498.00p 511.00p 797145
20/12/2013 494.80p 503.60p 492.40p 500.60p 1722935
19/12/2013 487.80p 492.40p 481.60p 492.40p 1550765
18/12/2013 488.80p 489.40p 481.40p 481.60p 716095
17/12/2013 487.00p 490.00p 484.20p 486.20p 709760
16/12/2013 481.80p 490.80p 480.80p 490.00p 611890
13/12/2013 485.80p 488.20p 481.20p 482.00p 633880
12/12/2013 488.80p 489.80p 482.60p 486.00p 1137965
11/12/2013 491.40p 497.40p 488.60p 488.60p 1101805
10/12/2013 486.60p 495.00p 486.60p 493.20p 1088400
09/12/2013 490.20p 493.40p 485.60p 488.20p 717225
06/12/2013 478.00p 490.40p 477.00p 488.80p 1022605
05/12/2013 473.60p 479.20p 472.80p 477.40p 713490
04/12/2013 479.20p 480.20p 472.60p 476.40p 821190
03/12/2013 485.00p 487.60p 478.20p 478.20p 994285
02/12/2013 495.00p 495.00p 487.40p 487.60p 587550
29/11/2013 496.00p 501.40p 492.20p 493.20p 740060
28/11/2013 491.20p 498.80p 491.20p 496.00p 431965
27/11/2013 492.20p 495.60p 488.80p 492.20p 851735
26/11/2013 495.20p 499.00p 492.00p 493.40p 959735
25/11/2013 490.00p 497.80p 488.20p 497.00p 827020
22/11/2013 492.20p 493.20p 485.40p 488.20p 1071670
21/11/2013 494.00p 496.60p 488.23p 490.00p 812655
20/11/2013 493.20p 498.20p 493.20p 496.60p 833015
19/11/2013 493.40p 496.60p 490.80p 495.00p 715175

*Close Price adjusted for both dividends and splits