Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/02/2024 404.90p 404.90p 400.00p 402.60p 752059
19/02/2024 404.20p 406.90p 403.00p 404.40p 696282
16/02/2024 407.00p 411.00p 404.60p 408.30p 2128263
15/02/2024 403.70p 405.50p 399.50p 403.80p 753661
14/02/2024 395.80p 400.10p 395.70p 398.50p 1098563
13/02/2024 403.00p 404.20p 392.50p 393.90p 700685
12/02/2024 401.70p 405.30p 400.90p 404.70p 1624988
09/02/2024 399.50p 402.00p 396.70p 399.80p 3861078
08/02/2024 397.50p 403.40p 397.50p 400.10p 925286
07/02/2024 402.40p 405.00p 395.60p 399.20p 1463300
06/02/2024 403.80p 406.70p 399.50p 402.50p 1147566
05/02/2024 409.10p 409.80p 400.50p 400.50p 1098154
02/02/2024 405.40p 409.90p 402.60p 405.00p 1020113
01/02/2024 404.40p 408.40p 402.40p 402.60p 1183588
31/01/2024 407.80p 409.10p 404.20p 406.20p 2601513
30/01/2024 413.30p 413.40p 404.30p 406.40p 1665645
29/01/2024 409.00p 412.30p 405.30p 409.20p 1969658
26/01/2024 414.60p 425.00p 414.60p 425.00p 1423439
25/01/2024 417.00p 418.90p 413.50p 417.00p 1274773
24/01/2024 421.00p 421.60p 417.90p 419.20p 1487365
23/01/2024 421.00p 422.60p 414.90p 417.80p 5409510
22/01/2024 421.10p 422.40p 413.00p 417.50p 871958
19/01/2024 414.80p 418.90p 411.20p 412.90p 2092753
18/01/2024 409.40p 413.30p 406.20p 412.30p 1452679
17/01/2024 409.00p 412.70p 402.80p 406.70p 1402472
16/01/2024 414.30p 417.70p 413.00p 416.10p 884121
15/01/2024 416.90p 421.10p 416.10p 419.20p 912178
12/01/2024 421.50p 425.20p 420.40p 422.50p 787937
11/01/2024 431.00p 431.00p 419.30p 420.00p 1107074
10/01/2024 423.90p 425.40p 422.02p 423.20p 2017620
09/01/2024 431.00p 431.00p 422.40p 423.30p 882602
08/01/2024 423.90p 428.10p 421.10p 427.60p 1506233
05/01/2024 428.30p 430.50p 419.70p 425.00p 1250597
04/01/2024 422.00p 431.70p 422.00p 431.70p 1670814
03/01/2024 428.50p 430.10p 419.80p 422.20p 1060672
02/01/2024 430.30p 431.10p 424.90p 428.10p 1233243
29/12/2023 437.00p 438.00p 429.90p 429.90p 893334
28/12/2023 439.90p 440.80p 432.30p 436.60p 708070
27/12/2023 437.90p 440.80p 435.10p 438.30p 940565
22/12/2023 439.30p 439.30p 431.00p 438.10p 256833
21/12/2023 439.80p 441.30p 436.30p 439.00p 793553
20/12/2023 442.30p 445.50p 436.90p 442.00p 1020789
19/12/2023 436.00p 439.70p 432.00p 435.10p 2604702
18/12/2023 434.20p 440.20p 432.20p 435.80p 801848
15/12/2023 444.70p 447.60p 433.30p 438.00p 4040483
14/12/2023 432.40p 445.80p 429.46p 443.30p 2394102
13/12/2023 423.20p 425.00p 420.70p 420.70p 1301192
12/12/2023 425.80p 425.80p 418.40p 421.20p 1390848
11/12/2023 421.10p 424.40p 419.90p 423.10p 1159748
08/12/2023 417.10p 423.60p 415.20p 421.40p 2836466
07/12/2023 410.50p 416.60p 408.00p 414.60p 896877
06/12/2023 408.40p 415.90p 404.90p 414.10p 1353052
05/12/2023 397.70p 406.00p 397.00p 404.60p 1658313
04/12/2023 400.70p 410.30p 398.30p 401.80p 2083571
01/12/2023 406.50p 408.00p 402.10p 406.40p 1934228
30/11/2023 402.10p 404.00p 398.00p 401.60p 9930215
29/11/2023 400.80p 403.50p 398.60p 401.00p 1129161
28/11/2023 397.10p 403.70p 393.50p 399.00p 1254411
27/11/2023 400.60p 402.00p 396.10p 397.40p 1032541
24/11/2023 395.20p 401.10p 395.20p 401.10p 2091736
23/11/2023 401.60p 402.70p 396.60p 399.30p 2534635
22/11/2023 391.10p 403.50p 391.10p 401.40p 1061177
21/11/2023 406.90p 409.50p 399.50p 399.60p 1203236
20/11/2023 407.80p 409.00p 403.30p 407.00p 1160858
17/11/2023 403.20p 408.00p 400.00p 407.10p 1089748
16/11/2023 409.00p 409.00p 399.50p 400.50p 1541795
15/11/2023 405.50p 412.40p 402.80p 405.50p 1342164
14/11/2023 389.30p 401.40p 385.00p 401.40p 1133576
13/11/2023 390.20p 394.50p 386.50p 389.10p 1237154
10/11/2023 392.10p 392.10p 383.50p 388.00p 804360
09/11/2023 387.20p 394.50p 385.20p 392.60p 836737
08/11/2023 379.10p 390.00p 378.70p 388.00p 2354100
07/11/2023 383.90p 387.40p 383.70p 384.50p 1523330
06/11/2023 393.80p 396.20p 382.60p 383.60p 1533950
03/11/2023 384.70p 395.20p 384.70p 393.10p 1841505
02/11/2023 376.70p 385.00p 375.71p 384.10p 1396618
01/11/2023 370.50p 374.80p 366.40p 372.90p 1727311
31/10/2023 369.10p 372.20p 366.10p 369.30p 2391755
30/10/2023 364.50p 369.40p 363.60p 365.40p 914058
27/10/2023 363.10p 366.00p 360.10p 362.00p 1054779
26/10/2023 358.70p 365.10p 357.20p 363.10p 3507002
25/10/2023 363.40p 364.80p 357.90p 361.40p 1195013
24/10/2023 370.70p 371.60p 365.60p 367.90p 2020788
23/10/2023 370.60p 372.90p 363.30p 371.00p 914768
20/10/2023 372.20p 374.00p 364.65p 366.30p 2503125
19/10/2023 376.30p 388.10p 373.70p 374.30p 1670077
18/10/2023 393.70p 396.10p 384.10p 384.30p 1631554
17/10/2023 395.80p 397.70p 391.70p 394.40p 1792281
16/10/2023 393.80p 398.20p 390.30p 396.60p 1189741
13/10/2023 402.10p 402.60p 391.20p 391.30p 1499565
12/10/2023 393.60p 409.40p 393.60p 403.20p 1952548
11/10/2023 399.90p 405.80p 398.90p 403.60p 1103352
10/10/2023 392.90p 402.40p 391.80p 402.00p 3607914
09/10/2023 389.00p 398.50p 388.70p 389.00p 2856064
06/10/2023 401.30p 403.40p 388.10p 397.40p 2100436
05/10/2023 392.30p 397.20p 392.30p 394.20p 1034243
04/10/2023 391.30p 400.70p 391.30p 394.70p 840131
03/10/2023 396.30p 399.10p 393.80p 395.90p 1078209
02/10/2023 405.60p 408.90p 398.60p 399.50p 3775054
29/09/2023 408.10p 413.30p 406.90p 407.20p 1671818
28/09/2023 401.10p 404.70p 397.60p 404.00p 1516016
27/09/2023 409.40p 409.40p 400.00p 402.60p 1449470
26/09/2023 402.00p 408.20p 400.80p 405.60p 1272666
25/09/2023 408.50p 409.80p 401.90p 405.50p 3642455
22/09/2023 408.50p 412.60p 407.80p 409.40p 1439056
21/09/2023 414.90p 415.40p 408.60p 410.90p 1881108
20/09/2023 410.40p 416.15p 409.60p 414.00p 841826
19/09/2023 407.60p 411.80p 406.70p 410.20p 1298037
18/09/2023 415.00p 416.80p 406.20p 406.60p 888745
15/09/2023 416.30p 418.60p 411.40p 414.60p 7509941
14/09/2023 404.70p 414.30p 404.70p 413.80p 993937
13/09/2023 404.70p 409.00p 401.60p 407.20p 1340660
12/09/2023 408.70p 409.90p 404.30p 404.80p 1243442
11/09/2023 401.60p 408.00p 401.60p 406.10p 748194
08/09/2023 403.80p 405.30p 399.65p 403.30p 869083
07/09/2023 400.10p 406.60p 399.80p 403.90p 1050246
06/09/2023 404.20p 408.70p 404.00p 406.90p 1772203
05/09/2023 404.10p 411.80p 404.10p 411.30p 1189340
04/09/2023 416.50p 416.90p 409.20p 411.90p 1053011
01/09/2023 408.70p 414.70p 408.60p 412.40p 1231447
31/08/2023 411.80p 419.50p 411.80p 411.80p 6031048
30/08/2023 416.20p 420.10p 414.50p 416.20p 963853
29/08/2023 406.50p 418.20p 406.30p 416.70p 2105148
25/08/2023 404.80p 406.90p 401.80p 402.40p 685167
24/08/2023 411.00p 413.30p 405.90p 405.90p 713655
23/08/2023 403.70p 408.20p 402.10p 406.40p 1677695
22/08/2023 406.10p 407.50p 401.50p 401.90p 748439
21/08/2023 404.30p 407.90p 401.20p 402.10p 797803
18/08/2023 409.10p 409.10p 399.40p 404.80p 1628701
17/08/2023 412.30p 419.80p 405.50p 408.20p 896552
16/08/2023 422.70p 425.00p 419.60p 419.80p 736664
15/08/2023 436.30p 436.30p 422.00p 423.80p 1210859
14/08/2023 436.00p 436.70p 433.50p 435.00p 1510725
11/08/2023 440.50p 443.30p 433.80p 434.50p 695018
10/08/2023 440.60p 444.70p 439.30p 443.60p 823224
09/08/2023 439.10p 440.30p 436.00p 437.00p 1319547
08/08/2023 442.00p 444.10p 433.70p 434.70p 877043
07/08/2023 435.90p 443.60p 435.90p 443.30p 956096
04/08/2023 431.00p 443.30p 431.00p 442.30p 870628
03/08/2023 436.00p 442.50p 434.80p 438.90p 1384062
02/08/2023 446.00p 446.20p 436.40p 439.50p 1728277
01/08/2023 462.20p 462.20p 452.10p 452.10p 857981
31/07/2023 460.20p 464.20p 457.80p 459.30p 2852798
28/07/2023 465.50p 465.50p 459.50p 462.60p 1249972
27/07/2023 469.70p 469.70p 458.80p 463.70p 3391283
26/07/2023 456.90p 460.00p 454.90p 460.00p 784757
25/07/2023 455.70p 460.80p 454.10p 458.00p 948167
24/07/2023 459.50p 463.30p 458.20p 458.50p 1514786
21/07/2023 465.10p 465.90p 460.30p 461.80p 868217
20/07/2023 460.80p 470.00p 460.80p 464.60p 859851
19/07/2023 448.90p 461.50p 447.90p 461.50p 9023880
18/07/2023 438.20p 443.70p 435.40p 443.70p 1255479
17/07/2023 438.50p 439.50p 435.70p 437.40p 1154407
14/07/2023 440.10p 443.40p 438.00p 439.70p 1018606
13/07/2023 442.20p 442.70p 435.30p 441.40p 1401339
12/07/2023 427.70p 437.20p 426.70p 436.30p 1733515
11/07/2023 427.90p 428.30p 424.40p 426.20p 1084062
10/07/2023 419.90p 426.70p 416.70p 425.60p 1191936
07/07/2023 415.90p 420.30p 414.70p 420.00p 803950
06/07/2023 427.40p 427.40p 416.30p 417.40p 1641589
05/07/2023 434.60p 435.65p 429.20p 429.90p 1493629
04/07/2023 437.50p 438.60p 435.45p 435.60p 1808897
03/07/2023 438.60p 440.10p 436.60p 437.30p 1006771
30/06/2023 431.70p 438.70p 431.70p 437.30p 1618631
29/06/2023 437.70p 437.70p 432.20p 432.20p 1179889
28/06/2023 430.00p 437.00p 430.00p 436.20p 2046711
27/06/2023 432.60p 433.70p 428.60p 430.00p 1058717
26/06/2023 432.50p 432.58p 426.70p 430.40p 2227974
23/06/2023 431.00p 433.80p 428.90p 430.90p 2212876
22/06/2023 435.20p 438.50p 431.80p 433.60p 1605361
21/06/2023 436.00p 450.70p 434.90p 438.80p 1606126
20/06/2023 445.00p 451.80p 440.40p 441.80p 1360004
19/06/2023 450.70p 452.40p 445.40p 445.90p 1365191
16/06/2023 457.30p 460.90p 452.50p 454.10p 5832514
15/06/2023 458.20p 458.40p 454.70p 456.10p 1218177
14/06/2023 452.30p 458.00p 449.60p 457.80p 1210799
13/06/2023 449.90p 455.90p 449.30p 454.50p 1767458
12/06/2023 462.00p 463.30p 451.40p 455.00p 1120330
09/06/2023 466.70p 466.70p 454.40p 458.90p 1046564
08/06/2023 460.70p 465.70p 459.40p 461.10p 1493568
07/06/2023 462.90p 463.80p 459.70p 461.30p 1393159
06/06/2023 456.10p 463.50p 456.10p 463.30p 2570839
05/06/2023 465.20p 469.90p 458.00p 458.60p 1071609
02/06/2023 458.10p 464.40p 458.10p 463.30p 1727445
01/06/2023 456.90p 457.80p 452.20p 455.50p 1348789
31/05/2023 456.90p 459.40p 451.10p 455.60p 7676706
30/05/2023 458.70p 463.60p 455.40p 460.10p 1205370
26/05/2023 450.00p 457.10p 448.60p 456.80p 1217592
25/05/2023 451.80p 453.20p 446.00p 451.00p 1394515
24/05/2023 464.20p 466.00p 448.30p 452.30p 1394942
23/05/2023 469.60p 470.90p 466.40p 468.10p 1150419
22/05/2023 471.70p 473.20p 466.80p 469.00p 1339047
19/05/2023 466.20p 471.00p 464.56p 468.40p 1159930
18/05/2023 463.00p 465.40p 460.40p 463.40p 1126126
17/05/2023 463.40p 464.20p 454.80p 460.10p 1511021
16/05/2023 466.10p 470.60p 464.50p 465.40p 1502862
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

*Close Price adjusted for both dividends and splits