Shares Magazine
331.00p-1.60 (-0.48%)02 May 2025, 16:35
Schroders PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 334.80p | 338.80p | 328.60p | 331.00p | 4,687,970 |
| May 1, 2025 | 318.00p | 338.40p | 317.20p | 332.60p | 1,974,945 |
| Apr 30, 2025 | 325.00p | 331.60p | 323.20p | 328.40p | 3,468,926 |
| Apr 29, 2025 | 329.60p | 331.00p | 323.20p | 324.00p | 3,450,506 |
| Apr 28, 2025 | 328.00p | 330.40p | 326.40p | 326.80p | 1,139,913 |
| Apr 25, 2025 | 325.60p | 328.00p | 323.60p | 327.60p | 1,571,292 |
| Apr 24, 2025 | 319.00p | 323.80p | 317.60p | 322.40p | 1,231,832 |
| Apr 23, 2025 | 321.00p | 324.40p | 318.20p | 319.80p | 2,131,987 |
| Apr 22, 2025 | 312.60p | 315.20p | 309.96p | 315.20p | 1,029,440 |
| Apr 17, 2025 | 316.40p | 317.40p | 310.80p | 313.60p | 1,204,159 |
| Apr 16, 2025 | 315.20p | 317.00p | 311.80p | 316.00p | 1,274,378 |
| Apr 15, 2025 | 310.60p | 319.60p | 310.40p | 318.20p | 1,242,088 |
| Apr 14, 2025 | 308.60p | 313.60p | 306.60p | 310.60p | 1,874,969 |
| Apr 11, 2025 | 299.80p | 303.40p | 292.16p | 302.20p | 2,157,596 |
| Apr 10, 2025 | 314.20p | 323.00p | 300.40p | 302.40p | 3,053,504 |
| Apr 9, 2025 | 291.80p | 295.39p | 283.40p | 289.20p | 3,170,268 |
| Apr 8, 2025 | 306.40p | 310.40p | 300.40p | 303.00p | 4,448,071 |
| Apr 7, 2025 | 293.40p | 317.80p | 287.40p | 299.60p | 5,016,032 |
| Apr 4, 2025 | 327.80p | 331.04p | 308.40p | 312.00p | 3,714,377 |
| Apr 3, 2025 | 337.80p | 342.00p | 329.00p | 330.80p | 1,529,100 |
| Apr 2, 2025 | 346.40p | 348.60p | 339.60p | 343.60p | 1,995,172 |
| Apr 1, 2025 | 352.00p | 352.40p | 346.80p | 348.80p | 2,296,428 |
| Mar 31, 2025 | 353.60p | 354.40p | 345.00p | 347.80p | 2,040,327 |
| Mar 28, 2025 | 356.40p | 359.80p | 354.80p | 358.20p | 1,384,124 |
| Mar 27, 2025 | 358.80p | 359.60p | 352.80p | 358.60p | 1,684,795 |
| Mar 26, 2025 | 385.60p | 385.60p | 374.60p | 374.60p | 3,083,019 |
| Mar 25, 2025 | 377.40p | 383.60p | 377.20p | 382.20p | 2,358,454 |
| Mar 24, 2025 | 380.00p | 380.80p | 374.90p | 377.00p | 1,273,561 |
| Mar 21, 2025 | 375.20p | 379.40p | 373.48p | 375.20p | 4,519,784 |
| Mar 20, 2025 | 381.60p | 383.00p | 376.20p | 378.20p | 3,078,171 |
| Mar 19, 2025 | 383.60p | 386.00p | 377.80p | 380.40p | 2,387,087 |
| Mar 18, 2025 | 388.80p | 389.60p | 384.60p | 386.60p | 2,139,349 |
| Mar 17, 2025 | 387.20p | 387.60p | 381.20p | 384.20p | 3,588,766 |
| Mar 14, 2025 | 378.40p | 389.00p | 377.80p | 386.40p | 2,114,708 |
| Mar 13, 2025 | 381.60p | 385.20p | 373.80p | 378.80p | 3,117,952 |
| Mar 12, 2025 | 389.40p | 395.20p | 383.80p | 383.80p | 2,292,867 |
| Mar 11, 2025 | 402.20p | 406.20p | 388.80p | 389.00p | 3,400,565 |
| Mar 10, 2025 | 409.80p | 411.60p | 402.20p | 402.20p | 4,242,641 |
| Mar 7, 2025 | 425.40p | 426.40p | 401.80p | 407.40p | 7,938,744 |
| Mar 6, 2025 | 394.40p | 428.80p | 389.20p | 428.20p | 7,707,522 |
| Mar 5, 2025 | 371.60p | 385.20p | 367.40p | 380.20p | 10,675,427 |
| Mar 4, 2025 | 370.00p | 371.40p | 361.40p | 365.20p | 1,994,462 |
| Mar 3, 2025 | 369.80p | 375.00p | 367.60p | 373.60p | 2,224,118 |
| Feb 28, 2025 | 368.40p | 371.60p | 365.80p | 369.00p | 6,204,342 |
| Feb 27, 2025 | 374.20p | 374.80p | 371.18p | 372.00p | 1,442,922 |
| Feb 26, 2025 | 381.40p | 384.20p | 373.60p | 376.20p | 2,323,488 |
| Feb 25, 2025 | 380.40p | 383.00p | 378.80p | 380.20p | 2,009,562 |
| Feb 24, 2025 | 383.60p | 384.80p | 380.40p | 382.80p | 3,650,372 |
| Feb 21, 2025 | 381.40p | 386.20p | 379.80p | 384.00p | 4,982,063 |
| Feb 20, 2025 | 380.20p | 384.80p | 379.70p | 382.20p | 2,360,267 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.