Schroders
(SDR)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
21/02/2025
|
381.40p
|
386.20p
|
379.80p
|
384.00p
|
4,982,062
|
|
20/02/2025
|
380.20p
|
384.80p
|
379.70p
|
382.20p
|
2,338,324
|
|
19/02/2025
|
385.20p
|
388.00p
|
380.20p
|
380.80p
|
2,713,737
|
|
18/02/2025
|
384.40p
|
386.60p
|
382.60p
|
386.60p
|
1,855,471
|
|
17/02/2025
|
371.80p
|
385.40p
|
369.96p
|
384.80p
|
2,114,460
|
|
14/02/2025
|
384.60p
|
384.60p
|
369.40p
|
371.60p
|
1,879,689
|
|
13/02/2025
|
388.80p
|
389.60p
|
380.60p
|
383.60p
|
2,388,402
|
|
12/02/2025
|
378.00p
|
385.60p
|
377.40p
|
384.40p
|
3,668,860
|
|
11/02/2025
|
372.60p
|
377.60p
|
372.40p
|
376.60p
|
4,568,624
|
|
10/02/2025
|
368.40p
|
375.00p
|
367.20p
|
375.00p
|
2,923,389
|
|
07/02/2025
|
370.60p
|
373.00p
|
365.00p
|
368.40p
|
2,407,111
|
|
06/02/2025
|
364.60p
|
375.80p
|
362.00p
|
362.80p
|
2,691,588
|
|
05/02/2025
|
354.60p
|
362.80p
|
351.80p
|
362.80p
|
2,839,120
|
|
04/02/2025
|
351.00p
|
355.20p
|
350.00p
|
353.60p
|
2,949,788
|
|
03/02/2025
|
347.40p
|
351.60p
|
344.60p
|
351.00p
|
2,577,509
|
|
31/01/2025
|
349.60p
|
354.00p
|
347.80p
|
354.00p
|
2,590,437
|
|
30/01/2025
|
344.40p
|
352.60p
|
342.52p
|
349.60p
|
1,266,002
|
|
29/01/2025
|
343.80p
|
345.60p
|
341.81p
|
344.40p
|
1,707,916
|
|
28/01/2025
|
337.60p
|
344.07p
|
337.40p
|
343.00p
|
2,050,071
|
|
27/01/2025
|
332.60p
|
341.60p
|
332.60p
|
339.60p
|
1,852,761
|
|
24/01/2025
|
332.80p
|
336.52p
|
332.00p
|
334.00p
|
2,239,185
|
|
23/01/2025
|
331.80p
|
333.68p
|
330.96p
|
333.00p
|
1,001,248
|
|
22/01/2025
|
330.40p
|
332.80p
|
329.40p
|
331.40p
|
1,507,895
|
|
21/01/2025
|
327.40p
|
329.67p
|
325.40p
|
329.00p
|
1,486,113
|
|
20/01/2025
|
325.00p
|
327.60p
|
323.00p
|
326.20p
|
1,258,053
|
|
17/01/2025
|
321.80p
|
327.40p
|
321.60p
|
324.40p
|
1,912,372
|
|
16/01/2025
|
320.40p
|
321.00p
|
316.59p
|
317.40p
|
1,237,904
|
|
15/01/2025
|
310.80p
|
319.20p
|
310.80p
|
317.40p
|
3,313,564
|
|
14/01/2025
|
308.60p
|
311.00p
|
307.80p
|
307.80p
|
1,814,313
|
|
13/01/2025
|
301.40p
|
309.20p
|
300.20p
|
307.80p
|
2,263,827
|
|
10/01/2025
|
317.00p
|
319.60p
|
302.20p
|
303.80p
|
2,488,655
|
|
09/01/2025
|
313.80p
|
319.40p
|
311.80p
|
317.60p
|
2,425,480
|
|
08/01/2025
|
319.40p
|
320.60p
|
311.80p
|
314.80p
|
4,414,814
|
|
07/01/2025
|
328.00p
|
328.00p
|
317.40p
|
319.80p
|
4,318,694
|
|
06/01/2025
|
323.80p
|
330.20p
|
322.20p
|
326.80p
|
2,755,468
|
|
03/01/2025
|
323.20p
|
326.40p
|
321.60p
|
321.60p
|
1,547,569
|
|
02/01/2025
|
323.40p
|
326.40p
|
321.00p
|
323.40p
|
1,306,247
|
|
01/01/2025
|
316.00p
|
323.60p
|
314.40p
|
323.60p
|
990,413
|
|
31/12/2024
|
316.00p
|
323.60p
|
314.40p
|
323.60p
|
990,413
|
|
30/12/2024
|
313.00p
|
317.00p
|
311.20p
|
316.60p
|
1,907,918
|
|
27/12/2024
|
310.60p
|
313.80p
|
309.40p
|
313.40p
|
1,809,616
|
|
26/12/2024
|
307.60p
|
310.60p
|
306.40p
|
310.60p
|
514,133
|
|
25/12/2024
|
307.60p
|
310.60p
|
306.40p
|
310.60p
|
514,133
|
|
24/12/2024
|
307.60p
|
310.60p
|
306.40p
|
310.60p
|
514,133
|
|
23/12/2024
|
310.20p
|
312.20p
|
303.80p
|
307.60p
|
2,453,319
|
|
20/12/2024
|
310.40p
|
313.20p
|
309.20p
|
312.20p
|
3,558,605
|
|
19/12/2024
|
309.80p
|
311.60p
|
307.00p
|
311.60p
|
2,733,676
|
|
18/12/2024
|
313.20p
|
315.40p
|
312.00p
|
315.20p
|
2,421,819
|
|
17/12/2024
|
313.80p
|
317.40p
|
312.20p
|
316.60p
|
2,795,599
|
|
16/12/2024
|
317.00p
|
318.60p
|
313.40p
|
316.60p
|
2,874,919
|
|
13/12/2024
|
319.00p
|
324.00p
|
317.80p
|
318.00p
|
2,599,527
|
|
12/12/2024
|
316.40p
|
320.60p
|
316.40p
|
318.80p
|
2,664,217
|
|
11/12/2024
|
312.20p
|
317.40p
|
312.00p
|
315.60p
|
3,106,750
|
|
10/12/2024
|
313.60p
|
314.20p
|
311.20p
|
314.00p
|
2,119,531
|
|
09/12/2024
|
317.80p
|
319.00p
|
315.80p
|
316.80p
|
1,487,387
|
|
06/12/2024
|
315.00p
|
318.20p
|
310.80p
|
315.20p
|
2,888,163
|
|
05/12/2024
|
309.80p
|
313.40p
|
309.60p
|
311.40p
|
4,576,312
|
|
04/12/2024
|
307.20p
|
311.00p
|
306.00p
|
310.20p
|
3,128,732
|
|
03/12/2024
|
314.80p
|
316.60p
|
309.00p
|
309.00p
|
2,487,380
|
|
02/12/2024
|
314.80p
|
318.40p
|
313.80p
|
314.60p
|
1,647,309
|
|
29/11/2024
|
317.00p
|
318.00p
|
315.00p
|
315.20p
|
1,569,840
|
|
28/11/2024
|
317.40p
|
319.40p
|
316.00p
|
317.00p
|
876,770
|
|
27/11/2024
|
310.80p
|
316.40p
|
310.60p
|
316.00p
|
2,846,767
|
|
26/11/2024
|
311.80p
|
314.60p
|
311.40p
|
311.40p
|
9,224,562
|
|
25/11/2024
|
318.00p
|
319.80p
|
313.20p
|
313.20p
|
12,774,175
|
|
22/11/2024
|
314.00p
|
315.80p
|
312.00p
|
311.00p
|
2,517,192
|
|
21/11/2024
|
309.40p
|
311.80p
|
308.60p
|
311.00p
|
3,149,318
|
|
20/11/2024
|
312.00p
|
312.80p
|
309.20p
|
309.60p
|
2,060,961
|
|
19/11/2024
|
313.80p
|
316.60p
|
307.00p
|
313.20p
|
544,578
|
|
18/11/2024
|
312.80p
|
316.60p
|
311.40p
|
313.20p
|
2,117,581
|
|
15/11/2024
|
309.80p
|
315.00p
|
309.80p
|
312.80p
|
2,617,055
|
|
14/11/2024
|
298.60p
|
312.80p
|
298.60p
|
312.80p
|
2,928,853
|
|
13/11/2024
|
300.20p
|
304.60p
|
299.00p
|
299.00p
|
3,200,223
|
|
12/11/2024
|
306.00p
|
306.60p
|
301.60p
|
301.60p
|
5,821,956
|
|
11/11/2024
|
302.20p
|
309.32p
|
301.40p
|
308.00p
|
2,630,608
|
|
08/11/2024
|
307.40p
|
308.40p
|
298.80p
|
302.40p
|
3,145,949
|
|
07/11/2024
|
309.00p
|
311.40p
|
307.00p
|
307.40p
|
2,761,082
|
|
06/11/2024
|
317.40p
|
320.20p
|
307.60p
|
310.00p
|
4,206,798
|
|
05/11/2024
|
330.00p
|
334.20p
|
311.54p
|
313.80p
|
11,448,770
|
|
04/11/2024
|
357.40p
|
365.00p
|
356.80p
|
363.60p
|
1,958,431
|
|
01/11/2024
|
350.40p
|
359.00p
|
348.20p
|
358.80p
|
1,881,327
|
|
31/10/2024
|
353.20p
|
356.96p
|
343.80p
|
344.00p
|
2,728,801
|
|
30/10/2024
|
354.80p
|
364.60p
|
354.80p
|
358.00p
|
1,460,110
|
|
29/10/2024
|
360.00p
|
360.00p
|
356.60p
|
357.20p
|
2,805,601
|
|
28/10/2024
|
358.20p
|
361.00p
|
355.00p
|
359.00p
|
2,560,453
|
|
25/10/2024
|
355.00p
|
359.40p
|
352.80p
|
356.80p
|
1,363,734
|
|
24/10/2024
|
361.80p
|
363.20p
|
349.80p
|
362.80p
|
1,295,354
|
|
23/10/2024
|
366.60p
|
369.60p
|
362.80p
|
362.80p
|
1,765,367
|
|
22/10/2024
|
367.20p
|
371.80p
|
367.20p
|
369.40p
|
985,967
|
|
21/10/2024
|
373.00p
|
375.20p
|
369.40p
|
369.40p
|
1,240,510
|
|
18/10/2024
|
372.20p
|
373.48p
|
370.20p
|
373.00p
|
1,100,895
|
|
17/10/2024
|
369.80p
|
374.00p
|
367.20p
|
372.00p
|
1,665,275
|
|
16/10/2024
|
364.00p
|
370.80p
|
362.00p
|
369.00p
|
2,252,607
|
|
15/10/2024
|
360.80p
|
363.27p
|
358.00p
|
361.60p
|
4,370,422
|
|
14/10/2024
|
355.00p
|
358.00p
|
352.00p
|
358.00p
|
2,596,182
|
|
11/10/2024
|
354.40p
|
356.00p
|
351.60p
|
354.40p
|
764,175
|
|
10/10/2024
|
355.20p
|
357.20p
|
353.20p
|
353.20p
|
1,270,009
|
|
09/10/2024
|
355.60p
|
357.33p
|
354.24p
|
356.80p
|
947,837
|
|
08/10/2024
|
357.20p
|
357.20p
|
352.40p
|
354.20p
|
1,006,102
|
|
07/10/2024
|
362.40p
|
365.00p
|
355.40p
|
358.60p
|
1,521,155
|
|
04/10/2024
|
348.40p
|
362.40p
|
347.60p
|
360.60p
|
2,286,994
|
|
03/10/2024
|
349.80p
|
352.40p
|
346.00p
|
347.20p
|
1,389,185
|
|
02/10/2024
|
347.00p
|
349.00p
|
343.80p
|
348.60p
|
1,416,913
|
|
01/10/2024
|
350.80p
|
354.20p
|
347.00p
|
347.00p
|
1,832,454
|
|
30/09/2024
|
353.20p
|
354.80p
|
348.40p
|
349.20p
|
2,525,444
|
|
27/09/2024
|
351.00p
|
355.07p
|
350.60p
|
354.00p
|
2,397,988
|
|
26/09/2024
|
348.80p
|
352.60p
|
346.40p
|
350.40p
|
2,177,807
|
|
25/09/2024
|
342.00p
|
347.80p
|
342.00p
|
345.80p
|
1,101,854
|
|
24/09/2024
|
347.80p
|
349.20p
|
341.80p
|
343.60p
|
1,216,434
|
|
23/09/2024
|
341.60p
|
345.80p
|
339.00p
|
344.80p
|
2,850,334
|
|
20/09/2024
|
345.80p
|
348.60p
|
340.00p
|
340.60p
|
6,606,876
|
|
19/09/2024
|
345.40p
|
349.60p
|
343.40p
|
348.20p
|
2,141,868
|
|
18/09/2024
|
343.60p
|
343.60p
|
336.80p
|
340.20p
|
1,112,360
|
|
17/09/2024
|
342.00p
|
343.60p
|
339.60p
|
341.60p
|
1,032,333
|
|
16/09/2024
|
341.20p
|
341.20p
|
335.20p
|
338.20p
|
1,138,194
|
|
13/09/2024
|
333.80p
|
341.40p
|
333.60p
|
333.20p
|
1,649,427
|
|
12/09/2024
|
337.80p
|
341.40p
|
333.20p
|
332.80p
|
1,357,742
|
|
11/09/2024
|
336.60p
|
340.20p
|
332.20p
|
334.00p
|
1,666,878
|
|
10/09/2024
|
335.80p
|
339.20p
|
334.00p
|
334.00p
|
1,178,896
|
|
09/09/2024
|
336.60p
|
339.20p
|
335.00p
|
337.40p
|
984,064
|
|
06/09/2024
|
341.60p
|
341.60p
|
333.20p
|
333.20p
|
2,400,430
|
|
05/09/2024
|
338.60p
|
343.00p
|
336.00p
|
339.00p
|
1,267,707
|
|
04/09/2024
|
331.60p
|
338.00p
|
329.60p
|
335.80p
|
1,038,079
|
|
03/09/2024
|
339.00p
|
340.80p
|
333.40p
|
336.20p
|
1,793,397
|
|
02/09/2024
|
340.00p
|
341.91p
|
337.34p
|
340.20p
|
785,387
|
|
30/08/2024
|
345.40p
|
347.00p
|
342.39p
|
342.40p
|
3,663,347
|
|
29/08/2024
|
348.80p
|
349.00p
|
344.00p
|
345.00p
|
7,914,118
|
|
28/08/2024
|
347.40p
|
347.40p
|
343.40p
|
345.00p
|
1,023,896
|
|
27/08/2024
|
347.20p
|
350.40p
|
343.80p
|
345.00p
|
1,635,853
|
|
26/08/2024
|
340.00p
|
344.20p
|
339.60p
|
341.00p
|
1,552,227
|
|
23/08/2024
|
340.00p
|
344.20p
|
339.60p
|
341.00p
|
1,552,227
|
|
22/08/2024
|
340.00p
|
344.20p
|
339.60p
|
341.00p
|
1,552,227
|