- Share Prices
Schroders PLC (SDR)
391.40p+4.00 (+1.03%)15 Jul 2025, 09:13
Schroders PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 379.00p | 387.40p | 379.00p | 387.40p | 1,566,832 |
Jul 11, 2025 | 389.20p | 389.20p | 382.80p | 384.00p | 1,597,275 |
Jul 10, 2025 | 382.40p | 386.20p | 381.00p | 386.20p | 2,936,513 |
Jul 9, 2025 | 380.40p | 380.60p | 374.40p | 378.60p | 1,527,615 |
Jul 8, 2025 | 370.00p | 384.32p | 367.20p | 377.40p | 2,067,434 |
Jul 7, 2025 | 363.00p | 369.40p | 362.00p | 368.20p | 1,986,370 |
Jul 4, 2025 | 369.80p | 370.20p | 362.20p | 363.00p | 9,137,020 |
Jul 3, 2025 | 364.20p | 371.00p | 364.20p | 371.00p | 1,949,457 |
Jul 2, 2025 | 365.60p | 367.00p | 358.60p | 363.00p | 2,281,427 |
Jul 1, 2025 | 361.20p | 365.20p | 360.20p | 364.20p | 1,561,667 |
Jun 30, 2025 | 367.60p | 367.60p | 359.80p | 361.40p | 2,573,862 |
Jun 27, 2025 | 366.80p | 367.80p | 363.80p | 367.00p | 3,235,538 |
Jun 26, 2025 | 363.40p | 367.80p | 362.60p | 365.80p | 2,649,554 |
Jun 25, 2025 | 367.60p | 367.60p | 361.57p | 364.20p | 2,049,369 |
Jun 24, 2025 | 368.00p | 371.20p | 363.00p | 367.00p | 1,216,334 |
Jun 23, 2025 | 361.20p | 365.40p | 357.20p | 360.60p | 1,166,173 |
Jun 20, 2025 | 361.20p | 366.40p | 360.40p | 364.40p | 11,427,893 |
Jun 19, 2025 | 360.00p | 362.20p | 358.40p | 359.00p | 972,191 |
Jun 18, 2025 | 365.20p | 365.20p | 358.40p | 363.20p | 1,787,684 |
Jun 17, 2025 | 359.60p | 364.80p | 357.60p | 363.60p | 1,783,506 |
Jun 16, 2025 | 357.20p | 363.60p | 350.40p | 361.20p | 3,353,349 |
Jun 13, 2025 | 363.80p | 365.60p | 350.20p | 355.80p | 1,846,277 |
Jun 12, 2025 | 364.60p | 369.60p | 364.40p | 368.40p | 3,742,813 |
Jun 11, 2025 | 370.80p | 373.00p | 366.40p | 368.40p | 1,506,043 |
Jun 10, 2025 | 369.00p | 373.48p | 369.00p | 370.00p | 1,354,168 |
Jun 9, 2025 | 370.60p | 371.20p | 367.10p | 369.00p | 1,383,203 |
Jun 6, 2025 | 368.20p | 372.00p | 368.20p | 369.20p | 1,260,243 |
Jun 5, 2025 | 365.40p | 370.10p | 363.40p | 369.40p | 2,206,131 |
Jun 4, 2025 | 366.00p | 366.00p | 360.20p | 365.40p | 1,803,803 |
Jun 3, 2025 | 363.00p | 368.00p | 360.00p | 364.80p | 2,289,814 |
Jun 2, 2025 | 351.60p | 362.80p | 351.60p | 361.20p | 1,761,033 |
May 30, 2025 | 350.60p | 357.40p | 349.40p | 355.40p | 8,507,422 |
May 29, 2025 | 348.80p | 350.20p | 347.00p | 350.20p | 1,031,530 |
May 28, 2025 | 349.00p | 349.40p | 345.00p | 345.00p | 8,903,737 |
May 27, 2025 | 345.80p | 351.00p | 345.00p | 348.60p | 2,050,111 |
May 23, 2025 | 344.60p | 346.20p | 334.00p | 341.00p | 1,554,342 |
May 22, 2025 | 343.00p | 345.00p | 340.00p | 344.00p | 2,401,645 |
May 21, 2025 | 345.80p | 347.60p | 345.20p | 346.40p | 1,166,001 |
May 20, 2025 | 347.40p | 350.80p | 345.60p | 348.60p | 1,223,155 |
May 19, 2025 | 344.20p | 348.00p | 342.60p | 346.80p | 1,130,001 |
May 16, 2025 | 348.20p | 350.80p | 346.40p | 348.00p | 1,326,279 |
May 15, 2025 | 346.40p | 348.40p | 344.80p | 347.80p | 1,183,961 |
May 14, 2025 | 348.40p | 350.60p | 346.40p | 348.60p | 1,315,563 |
May 13, 2025 | 346.00p | 349.60p | 344.20p | 349.60p | 1,189,469 |
May 12, 2025 | 344.00p | 352.80p | 342.20p | 347.40p | 1,875,923 |
May 9, 2025 | 341.40p | 342.40p | 337.91p | 340.80p | 1,756,686 |
May 8, 2025 | 339.00p | 343.60p | 337.40p | 340.00p | 2,932,346 |
May 7, 2025 | 332.80p | 339.00p | 332.80p | 336.40p | 2,532,965 |
May 6, 2025 | 332.00p | 335.80p | 330.20p | 333.80p | 2,031,552 |
May 2, 2025 | 334.80p | 338.80p | 328.60p | 331.00p | 4,687,970 |