1. Share Prices

  2. Schroders PLC (SDR)

312.40p-4.20 (-1.33%)17 Dec 2024, 16:38
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
Dec 17, 2024313.80p317.40p312.20p312.40p2,795,598
Dec 16, 2024317.00p318.60p313.40p316.60p2,874,919
Dec 13, 2024319.00p324.00p317.80p318.00p2,599,528
Dec 12, 2024316.40p320.60p316.40p318.80p2,664,216
Dec 11, 2024312.20p317.40p312.00p315.60p3,106,751
Dec 10, 2024313.60p314.20p311.20p314.00p2,119,530
Dec 9, 2024317.80p319.00p315.80p316.80p1,487,387
Dec 6, 2024315.00p318.20p310.80p315.20p2,888,164
Dec 5, 2024309.80p313.40p309.60p311.40p4,576,316
Dec 4, 2024307.20p311.00p306.00p310.20p3,128,744
Dec 3, 2024314.80p316.60p309.00p309.00p2,487,379
Dec 2, 2024314.80p318.40p313.80p314.60p1,647,308
Nov 29, 2024317.00p318.00p315.00p315.20p1,569,847
Nov 28, 2024317.40p319.40p316.00p317.00p876,769
Nov 27, 2024310.80p316.40p310.60p316.00p2,846,766
Nov 26, 2024311.80p314.60p311.40p311.40p9,224,560
Nov 25, 2024318.00p319.80p313.20p313.20p12,774,196
Nov 22, 2024314.00p315.80p312.00p315.00p2,517,446
Nov 21, 2024309.40p311.80p308.60p311.00p3,149,318
Nov 20, 2024312.00p312.80p309.20p309.60p2,060,960
Nov 19, 2024313.80p316.60p306.60p311.00p1,982,817
Nov 18, 2024312.80p316.60p311.40p313.20p2,326,590
Nov 15, 2024309.80p315.00p309.80p312.80p2,617,054
Nov 14, 2024298.60p312.80p298.60p312.80p2,928,853
Nov 13, 2024300.20p304.60p299.00p299.00p3,309,171
Nov 12, 2024306.00p306.60p301.60p301.60p5,821,955
Nov 11, 2024302.20p309.32p301.40p308.00p2,631,952
Nov 8, 2024307.40p308.40p298.80p302.40p3,145,947
Nov 7, 2024309.00p311.40p307.00p307.40p2,761,082
Nov 6, 2024317.40p320.20p307.60p310.00p4,206,798
Nov 5, 2024330.00p334.20p311.54p313.80p11,598,777
Nov 4, 2024357.40p365.00p356.80p363.60p1,958,432
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
123456
Showing 1 to 50 of 254

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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.