Schroders (SDR) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/12/2020 653.20p 656.20p 638.60p 656.20p 904390
18/12/2020 667.20p 669.80p 657.20p 659.80p 1711505
17/12/2020 672.40p 676.20p 661.40p 667.80p 1067680
16/12/2020 654.00p 667.60p 654.00p 661.00p 969995
15/12/2020 644.20p 652.40p 640.80p 651.20p 842745
14/12/2020 647.20p 654.20p 641.00p 642.00p 813850
11/12/2020 641.40p 641.80p 629.60p 634.00p 841275
10/12/2020 634.20p 648.40p 629.20p 637.00p 2400625
09/12/2020 652.00p 656.60p 640.60p 643.20p 1388110
08/12/2020 642.00p 656.80p 642.00p 651.40p 823550
07/12/2020 652.60p 662.60p 648.60p 651.00p 1075985
04/12/2020 658.00p 668.60p 658.00p 659.80p 1110050
03/12/2020 654.00p 663.20p 653.00p 663.20p 1062310
02/12/2020 648.60p 660.20p 648.60p 657.00p 1151955
01/12/2020 651.00p 652.40p 641.00p 652.40p 1202600
30/11/2020 638.80p 650.00p 638.80p 643.80p 3130575
27/11/2020 638.40p 646.80p 634.40p 646.80p 2648065
26/11/2020 638.00p 638.00p 632.80p 635.40p 1218600
25/11/2020 631.00p 637.20p 627.40p 635.60p 1256990
24/11/2020 618.00p 632.00p 616.80p 632.00p 1336035
23/11/2020 602.00p 614.57p 602.00p 609.60p 1367295
20/11/2020 604.40p 604.40p 594.40p 603.60p 903085
19/11/2020 597.40p 603.60p 595.00p 595.00p 1043575
18/11/2020 604.60p 604.60p 591.00p 603.60p 1005940
17/11/2020 608.80p 609.40p 597.20p 606.60p 1292540
16/11/2020 607.00p 613.80p 599.60p 606.80p 1205395
13/11/2020 588.00p 602.60p 588.00p 600.80p 711715
12/11/2020 598.20p 603.60p 593.00p 597.00p 1047675
11/11/2020 597.80p 609.00p 595.20p 601.40p 1469605
10/11/2020 604.00p 611.80p 597.60p 607.00p 1841425
09/11/2020 554.40p 601.00p 554.40p 599.40p 2056990
06/11/2020 551.20p 560.60p 548.60p 552.00p 479750
05/11/2020 549.20p 557.40p 548.80p 555.40p 1121225
04/11/2020 534.60p 550.40p 534.60p 547.40p 1087255
03/11/2020 531.00p 545.00p 530.00p 545.00p 901450
02/11/2020 520.00p 530.60p 519.00p 527.20p 889980
30/10/2020 521.40p 526.20p 518.40p 522.80p 923725
29/10/2020 520.00p 526.20p 517.00p 520.60p 1073490
28/10/2020 536.00p 537.40p 520.80p 522.80p 1294795
27/10/2020 547.60p 552.20p 539.20p 539.20p 1027455
26/10/2020 545.20p 560.00p 545.20p 550.00p 847700
23/10/2020 554.40p 565.40p 554.40p 560.00p 881505
22/10/2020 550.00p 560.00p 547.20p 557.60p 1095545
21/10/2020 571.00p 571.00p 552.80p 554.20p 702620
20/10/2020 561.00p 571.80p 561.00p 567.20p 736695
19/10/2020 571.60p 571.60p 566.00p 567.40p 680760
16/10/2020 550.40p 567.60p 550.40p 567.00p 1320765
15/10/2020 548.40p 560.60p 539.00p 548.00p 1195060
14/10/2020 568.20p 568.20p 556.20p 559.00p 721610
13/10/2020 573.20p 573.20p 559.00p 562.40p 757970
12/10/2020 560.40p 568.80p 560.20p 568.40p 957965
09/10/2020 546.20p 562.60p 546.20p 559.00p 636445
08/10/2020 549.40p 562.99p 549.40p 558.00p 770700
07/10/2020 561.80p 573.20p 557.20p 558.00p 927785
06/10/2020 563.00p 569.20p 559.00p 567.20p 850430
05/10/2020 551.60p 567.60p 551.60p 567.00p 796280
02/10/2020 543.40p 555.40p 537.80p 555.40p 1021310
01/10/2020 539.00p 554.00p 539.00p 548.40p 891060
30/09/2020 532.00p 548.32p 532.00p 539.00p 1102280
29/09/2020 541.60p 547.00p 539.20p 539.20p 1269440
28/09/2020 532.60p 552.40p 532.60p 550.60p 936080
25/09/2020 534.20p 534.20p 523.20p 526.00p 1649165
24/09/2020 536.80p 544.20p 527.80p 529.00p 936175
23/09/2020 551.20p 554.80p 542.60p 548.20p 749520
22/09/2020 554.40p 554.80p 537.40p 537.40p 1062510
21/09/2020 578.60p 578.60p 543.80p 543.80p 871250
18/09/2020 555.60p 569.00p 553.40p 568.00p 2184540
17/09/2020 545.80p 558.00p 545.80p 556.00p 680880
16/09/2020 564.40p 564.40p 550.20p 555.60p 634935
15/09/2020 544.80p 558.60p 544.80p 554.40p 805125
14/09/2020 568.00p 568.00p 548.40p 554.20p 595945
11/09/2020 564.00p 565.40p 553.60p 556.80p 714950
10/09/2020 563.40p 568.60p 561.80p 561.80p 836070
09/09/2020 562.00p 568.00p 553.40p 563.20p 1128900
08/09/2020 556.20p 556.20p 542.00p 554.20p 898610
07/09/2020 536.00p 553.20p 531.10p 549.60p 803410
04/09/2020 546.00p 556.00p 535.60p 540.20p 983710
03/09/2020 563.40p 567.20p 551.60p 552.80p 767820
02/09/2020 560.20p 563.60p 555.40p 562.00p 1075565
01/09/2020 579.40p 579.40p 549.60p 552.80p 1697825
28/08/2020 574.60p 584.60p 574.00p 579.60p 1305760
27/08/2020 591.60p 591.60p 577.32p 579.00p 945635
26/08/2020 588.60p 593.80p 583.80p 591.40p 635375
25/08/2020 594.00p 599.40p 585.00p 586.20p 497075
24/08/2020 584.00p 595.78p 583.60p 592.80p 408190
21/08/2020 582.60p 589.40p 578.40p 584.00p 747130
20/08/2020 588.00p 593.80p 583.60p 586.00p 943385
19/08/2020 600.00p 605.40p 595.00p 602.40p 388295
18/08/2020 597.60p 610.40p 597.60p 602.00p 650065
17/08/2020 588.20p 611.00p 588.20p 606.20p 528380
14/08/2020 612.00p 612.40p 591.60p 605.00p 773645
13/08/2020 625.20p 625.20p 610.80p 610.80p 682580
12/08/2020 600.00p 621.60p 600.00p 618.80p 891990
11/08/2020 593.40p 610.00p 593.40p 610.00p 1174885
10/08/2020 597.20p 604.60p 589.40p 590.00p 814920
07/08/2020 597.20p 600.20p 589.20p 595.00p 776030
06/08/2020 596.80p 605.60p 591.20p 598.20p 728405
05/08/2020 596.20p 601.60p 586.20p 601.60p 1128365
04/08/2020 616.00p 616.00p 592.00p 594.20p 861165
03/08/2020 598.00p 611.40p 591.40p 607.40p 1664230
31/07/2020 608.40p 608.40p 591.26p 593.00p 1743960
30/07/2020 590.60p 612.20p 589.40p 596.20p 1380585
29/07/2020 592.60p 603.00p 591.00p 593.60p 801360
28/07/2020 593.20p 600.40p 591.40p 592.80p 1151945
27/07/2020 598.20p 598.20p 590.40p 592.80p 842515
24/07/2020 588.60p 596.00p 585.80p 592.00p 852885
23/07/2020 607.20p 607.60p 595.80p 595.80p 587780
22/07/2020 595.00p 606.40p 595.00p 601.00p 697825
21/07/2020 598.80p 600.00p 589.20p 595.00p 1460110
20/07/2020 582.00p 594.60p 582.00p 591.40p 743360
17/07/2020 600.20p 600.20p 585.60p 591.80p 790505
16/07/2020 588.80p 595.20p 588.00p 590.80p 800105
15/07/2020 603.60p 603.60p 593.20p 596.20p 1210370
14/07/2020 577.80p 593.40p 577.60p 593.40p 1452805
13/07/2020 590.20p 593.00p 583.80p 584.40p 918135
10/07/2020 578.00p 589.00p 578.00p 586.00p 768000
09/07/2020 593.80p 600.60p 582.20p 582.20p 854795
08/07/2020 594.80p 602.80p 594.60p 597.00p 730305
07/07/2020 611.60p 611.60p 599.80p 603.20p 1243295
06/07/2020 605.20p 610.76p 599.00p 604.80p 1013525
03/07/2020 604.20p 604.20p 589.80p 594.00p 507670
02/07/2020 586.80p 601.60p 584.00p 599.00p 1114375
01/07/2020 594.20p 594.20p 578.20p 580.80p 952270
30/06/2020 594.60p 596.40p 586.12p 589.80p 1205560
29/06/2020 583.40p 595.60p 578.60p 591.20p 1234300
26/06/2020 602.60p 602.60p 585.20p 585.20p 1077615
25/06/2020 566.60p 593.40p 564.00p 591.40p 1652020
24/06/2020 585.80p 598.20p 572.40p 572.40p 963890
23/06/2020 593.80p 604.00p 593.71p 601.00p 1162815
22/06/2020 604.40p 604.40p 590.80p 592.00p 1012165
19/06/2020 597.80p 601.00p 592.80p 598.00p 3115645
18/06/2020 585.60p 589.40p 566.80p 586.20p 1566230
17/06/2020 604.20p 608.20p 596.80p 596.80p 1046360
16/06/2020 587.00p 613.20p 586.00p 601.20p 1420310
15/06/2020 566.40p 589.12p 566.40p 587.00p 1480275
12/06/2020 572.60p 592.40p 569.60p 583.00p 1424920
11/06/2020 605.40p 609.80p 582.40p 582.40p 1663095
10/06/2020 623.40p 635.78p 613.00p 619.60p 1790520
09/06/2020 636.00p 636.00p 619.20p 621.60p 1104750
08/06/2020 630.00p 641.80p 620.40p 636.00p 1792230
05/06/2020 612.40p 629.20p 609.80p 629.00p 1702930
04/06/2020 620.80p 625.20p 602.60p 606.00p 2835240
03/06/2020 609.60p 627.60p 601.60p 626.60p 1561435
02/06/2020 602.00p 603.60p 594.60p 603.20p 1062395
01/06/2020 592.40p 603.00p 586.20p 598.00p 933960
29/05/2020 591.00p 600.60p 588.40p 591.00p 2891455
28/05/2020 605.80p 612.36p 595.16p 599.00p 1977270
27/05/2020 584.40p 601.80p 581.80p 601.20p 2096540
26/05/2020 580.40p 581.60p 573.00p 579.20p 1030250
22/05/2020 563.80p 567.00p 553.20p 565.20p 793555
21/05/2020 565.40p 573.60p 561.40p 565.20p 1186415
20/05/2020 565.20p 571.24p 562.60p 564.20p 1322035
19/05/2020 567.20p 568.40p 559.40p 568.00p 1869870
18/05/2020 545.00p 561.80p 541.63p 558.60p 1199445
15/05/2020 553.60p 553.60p 544.80p 545.00p 1488455
14/05/2020 554.20p 556.08p 532.20p 540.00p 4452075
13/05/2020 559.20p 560.00p 554.57p 558.60p 1106910
12/05/2020 556.00p 574.40p 556.00p 565.60p 1936560
11/05/2020 560.00p 566.40p 552.60p 555.80p 1391610
07/05/2020 531.80p 559.00p 531.80p 558.20p 2095455
06/05/2020 540.00p 547.60p 533.40p 542.20p 1521315
05/05/2020 532.80p 543.00p 528.20p 536.00p 1617025
04/05/2020 513.00p 529.60p 513.00p 527.20p 1494285
01/05/2020 520.20p 532.60p 515.60p 526.00p 945095
30/04/2020 571.60p 577.80p 530.00p 530.80p 2336185
29/04/2020 542.60p 563.80p 539.00p 562.80p 1949325
28/04/2020 516.00p 542.20p 516.00p 539.20p 2632885
27/04/2020 512.40p 521.40p 512.40p 517.60p 1063665
24/04/2020 515.60p 520.60p 503.20p 506.80p 1280765
23/04/2020 516.40p 523.80p 513.40p 515.60p 1037240
22/04/2020 517.60p 525.20p 507.60p 519.80p 1315250
21/04/2020 507.20p 515.40p 503.40p 505.20p 1302800
20/04/2020 519.40p 519.40p 504.80p 515.00p 1603715
17/04/2020 509.40p 518.20p 503.20p 511.40p 2431660
16/04/2020 486.00p 509.20p 486.00p 495.40p 2916605
15/04/2020 503.60p 512.60p 482.00p 482.00p 3043630
14/04/2020 542.60p 545.80p 511.20p 517.60p 1801545
09/04/2020 509.00p 538.40p 505.20p 532.00p 2991515
08/04/2020 500.20p 518.80p 497.40p 512.60p 2264580
07/04/2020 487.20p 531.00p 486.20p 512.60p 3282330
06/04/2020 471.00p 485.20p 471.00p 474.60p 1916490
03/04/2020 464.20p 464.20p 455.40p 464.20p 2398245
02/04/2020 479.00p 480.80p 459.60p 466.20p 2376660
01/04/2020 482.80p 487.60p 462.40p 469.00p 2412985
31/03/2020 512.60p 524.40p 485.40p 496.80p 2931075
30/03/2020 504.80p 509.00p 477.20p 504.00p 1496175
27/03/2020 516.80p 523.40p 495.40p 495.40p 2775640
26/03/2020 476.80p 527.40p 463.20p 527.40p 2266835
25/03/2020 486.80p 501.20p 458.60p 500.80p 2005985
24/03/2020 451.20p 480.00p 444.20p 480.00p 2186685
23/03/2020 447.60p 466.20p 431.80p 439.40p 3995310
20/03/2020 530.00p 531.20p 465.60p 470.00p 5065755
19/03/2020 514.00p 554.60p 474.40p 511.00p 5324265
18/03/2020 447.40p 511.00p 437.20p 511.00p 4685000
17/03/2020 444.80p 468.80p 425.40p 468.40p 4804135
16/03/2020 349.00p 428.20p 342.20p 426.00p 4795035
13/03/2020 438.40p 478.00p 431.00p 445.40p 8198505
12/03/2020 438.40p 452.40p 419.60p 419.60p 8243185
11/03/2020 475.00p 486.60p 472.60p 483.80p 7812895
10/03/2020 466.20p 489.80p 460.40p 472.20p 3293900

*Close Price adjusted for both dividends and splits