Schroders

(SDR)
Sector: Investment Banking and Brokerage Services
302.40p
-5.00p -1.63
Last updated: 16:48:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 344.00p 348.60p 343.20p 346.60p 4,806,049
20/08/2024 348.40p 349.80p 343.35p 344.20p 2,270,546
19/08/2024 343.60p 349.36p 343.00p 346.60p 345,441
16/08/2024 347.80p 349.09p 343.60p 346.60p 969,412
15/08/2024 344.20p 350.00p 340.80p 347.20p 1,279,233
14/08/2024 344.00p 347.00p 340.00p 342.80p 914,222
13/08/2024 339.00p 340.60p 335.60p 340.40p 1,169,318
12/08/2024 335.20p 340.00p 329.00p 337.20p 1,620,184
09/08/2024 339.00p 340.80p 335.00p 337.60p 1,063,016
08/08/2024 340.00p 347.00p 331.20p 338.40p 1,546,418
07/08/2024 342.80p 343.46p 337.00p 343.00p 1,552,735
06/08/2024 340.20p 342.40p 334.00p 337.00p 1,731,159
05/08/2024 333.60p 339.00p 327.00p 335.60p 3,105,898
02/08/2024 344.00p 351.22p 336.40p 345.00p 4,115,346
01/08/2024 378.40p 378.40p 354.40p 354.60p 5,558,266
31/07/2024 397.40p 397.40p 392.80p 392.80p 2,071,700
30/07/2024 386.40p 391.40p 384.40p 391.40p 1,046,146
29/07/2024 390.40p 390.80p 383.80p 386.20p 1,194,843
26/07/2024 377.40p 385.40p 377.00p 377.00p 2,314,547
25/07/2024 374.60p 378.40p 370.60p 377.00p 1,260,443
24/07/2024 383.20p 390.00p 377.60p 377.60p 1,305,924
23/07/2024 389.60p 391.40p 385.40p 387.60p 3,304,152
22/07/2024 392.20p 394.00p 388.60p 388.60p 1,016,895
19/07/2024 393.40p 400.40p 384.20p 391.20p 2,077,804
18/07/2024 392.60p 400.20p 391.80p 395.20p 1,800,768
17/07/2024 379.60p 380.40p 375.00p 376.80p 1,549,389
16/07/2024 388.20p 388.20p 377.00p 379.00p 1,278,176
15/07/2024 382.00p 383.60p 378.53p 382.20p 1,043,145
12/07/2024 391.40p 392.20p 379.40p 384.20p 1,977,843
11/07/2024 379.00p 388.00p 377.80p 388.00p 1,566,731
10/07/2024 370.00p 378.40p 368.60p 376.80p 1,539,773
09/07/2024 374.80p 376.80p 367.40p 367.40p 1,769,864
08/07/2024 381.80p 383.20p 374.00p 374.00p 1,265,524
05/07/2024 380.60p 388.60p 379.40p 381.60p 1,671,350
04/07/2024 377.60p 381.00p 375.40p 377.40p 1,696,746
03/07/2024 369.00p 374.40p 366.80p 374.40p 2,851,417
02/07/2024 360.00p 367.20p 357.80p 365.60p 1,067,767
01/07/2024 366.80p 370.20p 363.40p 363.40p 1,087,476
28/06/2024 370.20p 370.60p 363.80p 363.80p 1,522,441
27/06/2024 368.60p 371.20p 367.00p 367.20p 1,379,680
26/06/2024 374.20p 375.20p 366.00p 368.80p 1,425,764
25/06/2024 378.40p 379.20p 369.80p 371.80p 6,195,095
24/06/2024 373.80p 380.40p 373.40p 378.40p 6,773,671
21/06/2024 374.00p 379.20p 374.00p 376.40p 4,781,998
20/06/2024 380.20p 380.20p 374.80p 377.60p 1,756,376
19/06/2024 378.60p 379.20p 373.80p 374.60p 1,311,409
18/06/2024 374.80p 379.60p 372.40p 377.60p 1,174,259
17/06/2024 373.80p 374.80p 369.00p 370.00p 961,799
14/06/2024 374.40p 375.20p 368.00p 370.80p 1,246,139
13/06/2024 383.00p 383.60p 373.40p 373.40p 1,215,559
12/06/2024 372.80p 385.00p 368.60p 382.20p 1,176,093
11/06/2024 383.40p 384.80p 371.80p 372.80p 1,043,193
10/06/2024 380.00p 387.20p 378.80p 381.40p 1,188,208
07/06/2024 389.80p 389.80p 384.30p 384.80p 1,816,030
06/06/2024 391.20p 393.20p 387.40p 389.60p 1,547,188
05/06/2024 396.60p 399.20p 389.40p 390.80p 6,064,615
04/06/2024 394.60p 397.00p 389.60p 393.80p 2,056,519
03/06/2024 397.00p 398.80p 394.40p 396.00p 1,838,687
31/05/2024 392.20p 393.40p 390.00p 391.80p 10,283,288
30/05/2024 387.20p 393.40p 384.80p 391.80p 2,860,847
29/05/2024 392.00p 395.00p 389.60p 389.60p 3,115,818
28/05/2024 396.60p 399.20p 391.40p 393.40p 2,284,440
27/05/2024 384.60p 396.00p 384.60p 395.00p 2,209,493
24/05/2024 384.60p 396.00p 384.60p 395.00p 2,209,493
23/05/2024 383.60p 391.80p 383.60p 391.00p 2,237,288
22/05/2024 384.00p 387.20p 378.20p 382.60p 2,757,892
21/05/2024 375.80p 384.80p 373.45p 384.80p 3,061,854
20/05/2024 370.60p 373.40p 368.20p 370.40p 910,061
17/05/2024 375.20p 390.00p 369.20p 370.00p 1,602,610
16/05/2024 376.80p 378.00p 371.00p 374.40p 1,362,890
15/05/2024 378.00p 379.20p 369.80p 375.00p 2,996,170
14/05/2024 369.20p 375.60p 368.60p 375.60p 1,823,223
13/05/2024 372.40p 374.60p 369.40p 369.40p 4,421,243
10/05/2024 368.00p 374.00p 368.00p 373.00p 2,052,781