1. Share Prices

  2. Schroders PLC (SDR)

370.00p-4.40 (-1.18%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Schroders PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024375.20p390.00p369.20p370.00p1,602,611
May 16, 2024376.80p378.00p371.00p374.40p1,362,891
May 15, 2024378.00p379.20p369.80p375.00p3,775,453
May 14, 2024369.20p375.60p368.60p375.60p1,823,222
May 13, 2024372.40p374.60p369.40p369.40p4,421,243
May 10, 2024368.00p374.00p368.00p373.00p2,052,781
May 9, 2024364.80p368.20p363.60p368.00p2,313,264
May 8, 2024361.20p366.00p360.54p366.00p3,768,896
May 7, 2024362.00p363.60p357.00p360.60p4,253,099
May 3, 2024351.60p358.40p350.00p354.80p5,153,505
May 2, 2024348.60p357.60p346.20p348.20p3,591,286
May 1, 2024352.80p360.20p347.40p348.60p942,211
Apr 30, 2024359.20p361.20p352.80p352.80p1,981,105
Apr 29, 2024355.00p359.00p353.60p358.80p1,483,528
Apr 26, 2024349.20p356.80p348.60p353.40p2,277,075
Apr 25, 2024362.00p364.80p347.00p347.20p3,797,467
Apr 24, 2024374.40p381.60p366.10p367.20p2,069,793
Apr 23, 2024375.40p378.88p372.00p373.60p1,411,905
Apr 22, 2024371.00p375.40p368.20p372.40p1,391,771
Apr 19, 2024364.80p368.40p362.80p366.60p1,556,283
Apr 18, 2024371.20p378.60p366.60p369.00p1,845,287
Apr 17, 2024363.60p371.20p363.30p368.00p981,789
Apr 16, 2024369.00p369.80p363.80p367.20p3,312,005
Apr 15, 2024376.20p379.60p373.40p375.00p1,288,342
Apr 12, 2024378.40p381.00p374.40p375.00p2,387,553
Apr 11, 2024379.00p380.40p373.40p377.60p2,279,163
Apr 10, 2024380.00p381.20p370.40p375.00p2,660,059
Apr 9, 2024374.00p376.40p371.60p375.00p2,492,297
Apr 8, 2024368.80p376.00p367.80p375.00p1,379,121
Apr 5, 2024369.60p372.00p366.00p368.00p2,048,239
Apr 4, 2024375.20p378.60p375.20p378.00p1,892,428
Apr 3, 2024368.40p375.40p367.60p374.60p4,277,218
Apr 2, 2024375.60p381.00p370.60p370.60p2,781,136
Mar 28, 2024374.20p378.20p373.40p376.60p2,241,249
Mar 27, 2024374.60p376.30p372.50p372.50p2,394,798
Mar 26, 2024377.00p377.50p373.20p375.60p1,848,291
Mar 25, 2024376.50p378.50p373.30p376.70p2,593,067
Mar 22, 2024379.70p380.80p376.50p377.30p1,193,227
Mar 21, 2024370.30p379.60p369.08p378.80p3,797,677
Mar 20, 2024380.20p381.41p377.10p379.50p1,607,869
Mar 19, 2024379.20p382.80p378.60p380.50p2,132,512
Mar 18, 2024390.00p390.10p381.80p382.10p2,476,636
Mar 15, 2024385.70p392.90p384.70p390.20p8,139,097
Mar 14, 2024392.70p392.70p387.00p387.50p2,983,030
Mar 13, 2024392.60p393.90p390.60p392.00p3,233,776
Mar 12, 2024394.80p395.50p390.70p392.40p3,621,978
Mar 11, 2024387.00p393.00p386.40p390.00p3,656,825
Mar 8, 2024392.70p393.68p387.90p390.40p4,139,469
Mar 7, 2024392.40p397.50p389.60p393.20p4,347,312
Mar 6, 2024389.90p394.40p387.70p394.40p2,391,117
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.