1. Share Prices

  2. Schroders PLC (SDR)

358.80p+14.80 (+4.30%)01 Nov 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
Nov 1, 2024350.40p359.00p348.20p358.80p1,881,328
Oct 31, 2024353.20p356.96p343.80p344.00p2,728,802
Oct 30, 2024354.80p364.60p354.80p358.00p1,460,110
Oct 29, 2024360.00p360.00p356.60p357.20p2,805,600
Oct 28, 2024358.20p361.00p355.00p359.00p2,560,453
Oct 25, 2024355.00p359.40p352.80p356.80p1,363,735
Oct 24, 2024361.80p362.80p349.80p353.20p1,941,185
Oct 23, 2024366.60p369.60p362.80p362.80p1,765,368
Oct 22, 2024367.20p371.80p367.20p369.40p985,966
Oct 21, 2024373.00p375.20p369.40p369.40p1,240,510
Oct 18, 2024372.20p373.48p370.20p373.00p1,100,895
Oct 17, 2024369.80p374.00p367.20p372.00p2,365,087
Oct 16, 2024364.00p370.80p362.00p369.00p2,252,606
Oct 15, 2024360.80p363.27p358.00p361.60p4,370,422
Oct 14, 2024355.00p358.00p352.00p358.00p2,596,182
Oct 11, 2024354.40p356.00p351.60p354.40p764,175
Oct 10, 2024355.20p357.20p353.20p353.20p1,270,009
Oct 9, 2024355.60p357.33p354.24p356.80p947,838
Oct 8, 2024357.20p357.20p352.40p354.20p1,006,101
Oct 7, 2024362.40p365.00p355.40p358.60p1,521,155
Oct 4, 2024348.40p362.40p347.60p360.60p2,286,994
Oct 3, 2024349.80p352.40p346.00p347.20p1,389,186
Oct 2, 2024347.00p349.00p343.80p348.60p1,416,914
Oct 1, 2024350.80p354.20p347.00p347.00p4,073,123
Sep 30, 2024353.20p354.80p348.40p349.20p2,525,445
Sep 27, 2024351.00p355.07p350.60p354.00p2,397,988
Sep 26, 2024348.80p352.60p346.40p350.40p2,177,808
Sep 25, 2024342.00p347.80p342.00p345.80p1,101,854
Sep 24, 2024347.80p349.20p341.80p343.60p1,216,434
Sep 23, 2024341.60p345.80p339.00p344.80p2,850,334
Sep 20, 2024345.80p348.60p340.00p340.60p6,606,877
Sep 19, 2024345.40p349.60p343.40p348.20p2,141,869
Sep 18, 2024343.60p343.60p336.80p340.20p1,647,723
Sep 17, 2024342.00p343.60p339.60p341.60p1,032,333
Sep 16, 2024341.20p341.20p335.20p338.20p1,138,194
Sep 13, 2024333.80p341.40p333.60p340.00p1,649,427
Sep 12, 2024337.80p341.40p333.20p333.20p1,357,741
Sep 11, 2024336.60p340.20p332.20p332.80p1,666,878
Sep 10, 2024335.80p339.20p334.00p334.00p1,178,897
Sep 9, 2024336.60p339.20p335.00p337.40p984,063
Sep 6, 2024341.60p341.60p333.20p333.20p2,400,431
Sep 5, 2024338.60p343.00p336.00p339.00p1,267,708
Sep 4, 2024331.60p338.00p329.60p335.80p1,038,080
Sep 3, 2024339.00p340.80p333.40p336.20p1,793,398
Sep 2, 2024340.00p341.91p337.34p340.20p785,387
Aug 30, 2024345.40p347.00p342.39p342.40p3,663,347
Aug 29, 2024348.80p349.00p344.00p345.00p7,914,117
Aug 28, 2024347.40p347.40p343.40p345.00p1,023,895
Aug 27, 2024347.20p350.40p343.80p345.00p1,635,854
Aug 23, 2024343.80p349.20p342.60p349.20p1,162,542
123456
Showing 1 to 50 of 253

Most Read

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.