1. Share Prices

  2. Schroders PLC (SDR)

354.00p+4.40 (+1.26%)31 Jan 2025, 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
Jan 31, 2025349.60p354.00p347.80p354.00p2,590,436
Jan 30, 2025344.40p352.60p342.52p349.60p1,266,003
Jan 29, 2025343.80p345.60p341.81p344.40p1,707,916
Jan 28, 2025337.60p344.07p337.40p343.00p2,050,070
Jan 27, 2025332.60p341.60p332.60p339.60p1,852,763
Jan 24, 2025332.80p336.52p332.00p334.00p2,239,357
Jan 23, 2025331.80p333.68p330.96p333.00p1,001,248
Jan 22, 2025330.40p332.80p329.40p331.40p1,507,894
Jan 21, 2025327.40p329.67p325.40p329.00p1,486,113
Jan 20, 2025325.00p327.60p323.00p326.20p1,258,052
Jan 17, 2025321.80p327.40p321.60p324.40p1,912,371
Jan 16, 2025320.40p321.00p316.59p320.80p1,237,903
Jan 15, 2025310.80p319.20p310.80p317.40p3,313,564
Jan 14, 2025308.60p311.00p307.80p307.80p1,816,096
Jan 13, 2025301.40p309.20p300.20p307.80p2,263,834
Jan 10, 2025317.00p319.60p302.20p303.80p2,489,074
Jan 9, 2025313.80p319.40p311.80p317.60p2,425,480
Jan 8, 2025319.40p320.60p311.80p314.80p4,414,815
Jan 7, 2025328.00p328.00p317.40p319.80p4,318,692
Jan 6, 2025323.80p330.20p322.20p326.80p2,755,470
Jan 3, 2025323.20p326.40p321.60p321.60p1,547,568
Jan 2, 2025323.40p326.40p321.00p323.40p1,306,246
Dec 31, 2024316.00p323.60p314.40p323.60p990,413
Dec 30, 2024313.00p317.00p311.20p316.60p1,907,916
Dec 27, 2024310.60p313.80p309.40p313.40p1,809,617
Dec 24, 2024307.60p310.60p306.40p310.60p514,132
Dec 23, 2024310.20p312.20p303.80p307.60p2,453,322
Dec 20, 2024310.40p313.20p309.20p312.20p3,558,605
Dec 19, 2024309.80p311.60p307.00p311.60p2,733,675
Dec 18, 2024313.20p315.40p312.00p315.20p2,421,819
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
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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.