Schroders

(SDR)
Sector: Investment Banking and Brokerage Services
314.20p
-16.60p -5.02
Last updated: 16:24:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 337.80p 342.00p 329.00p 330.80p 1,529,099
02/04/2025 346.40p 348.60p 339.60p 343.60p 1,889,324
01/04/2025 352.00p 352.40p 346.80p 348.80p 2,296,429
31/03/2025 353.60p 354.40p 345.00p 347.80p 2,040,321
28/03/2025 356.40p 359.80p 354.80p 358.20p 1,384,124
27/03/2025 358.80p 359.60p 352.80p 358.60p 1,660,875
26/03/2025 385.60p 385.60p 374.60p 374.60p 3,083,011
25/03/2025 377.40p 383.60p 377.20p 382.20p 2,358,451
24/03/2025 380.00p 380.80p 374.90p 377.00p 1,273,555
21/03/2025 375.20p 379.40p 373.48p 375.20p 4,519,784
20/03/2025 381.60p 383.00p 376.20p 378.20p 3,078,174
19/03/2025 383.60p 386.00p 377.80p 380.40p 2,387,089
18/03/2025 388.80p 389.60p 384.60p 386.60p 2,139,352
17/03/2025 387.20p 387.60p 381.20p 384.20p 3,588,768
14/03/2025 378.40p 389.00p 377.80p 386.40p 2,023,285
13/03/2025 381.60p 385.20p 373.80p 378.80p 3,117,957
12/03/2025 389.40p 395.20p 383.80p 383.80p 2,292,866
11/03/2025 402.20p 406.20p 388.80p 389.00p 3,400,395
10/03/2025 409.80p 411.60p 402.20p 402.20p 4,100,932
07/03/2025 425.40p 426.40p 401.80p 407.40p 7,938,633
06/03/2025 394.40p 428.80p 389.20p 428.20p 7,707,344
05/03/2025 371.60p 385.20p 367.40p 380.20p 10,675,335
04/03/2025 370.00p 371.40p 361.40p 365.20p 1,990,596
03/03/2025 369.80p 375.00p 367.60p 373.60p 2,224,119
28/02/2025 368.40p 371.60p 365.80p 369.00p 6,203,868
27/02/2025 374.20p 374.80p 371.18p 372.00p 1,442,919
26/02/2025 381.40p 384.20p 373.60p 376.20p 2,323,482
25/02/2025 380.40p 383.00p 378.80p 380.20p 2,009,562
24/02/2025 383.60p 384.80p 380.40p 382.80p 3,650,342
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