Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Schroders (SDR) Share Price

Intraday
Historical

Price	378.20p on 18-11-2025 at 19:30:08
Change	-9.00p -2.32%
Buy	379.20p
Sell	378.80p

Last Trade:	Unknown 20,000.00 at 378.20p
Day's Volume:	2,160,672
Last Close:	378.20p
Open:	374.80p
ISIN:	GB00BP9LHF23

Day's Range	374.40p - 380.00p
52wk Range:	283.40p - 428.80p
Market Capitalisation:	£5.86b
VWAP:	378.11471p
Shares in Issue:	1.55b

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Schroders (SDR) Latest Trades
Unknown*	20,000	378.20p	OTC Trade	17:07:51 - 18-Nov-25
Sell*	1	378.20p	Automatic Execution	16:37:08 - 18-Nov-25
Sell*	3,825	378.20p	Automatic Execution	16:35:50 - 18-Nov-25
Sell*	12,219	378.20p	Automatic Execution	16:35:50 - 18-Nov-25
Sell*	109	378.20p	SI Trade	16:35:21 - 18-Nov-25
Sell*	2,690	378.20p	SI Trade	16:35:21 - 18-Nov-25
Sell*	2,579	378.20p	SI Trade	16:35:21 - 18-Nov-25
Sell*	2,866	378.20p	SI Trade	16:35:21 - 18-Nov-25
Sell*	1,297,646	378.20p	Uncrossing Trade	16:35:21 - 18-Nov-25
Sell*	26	379.00p	Automatic Execution	16:29:41 - 18-Nov-25

See more Schroders trades

Schroders (SDR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	374.80	380.00	374.40	378.20	2,160,672
17th Nov 2025 (Mon)	394.40	394.40	387.20	387.20	5,735,197
14th Nov 2025 (Fri)	393.20	394.40	386.40	394.40	2,126,235
13th Nov 2025 (Thu)	396.00	401.80	394.20	397.60	4,302,179
12th Nov 2025 (Wed)	394.00	394.80	389.00	394.80	1,627,648
11th Nov 2025 (Tue)	392.80	393.40	388.20	392.40	1,739,794
10th Nov 2025 (Mon)	387.60	390.20	385.60	389.20	2,359,455
7th Nov 2025 (Fri)	388.00	389.60	383.20	383.40	6,207,622
6th Nov 2025 (Thu)	388.60	390.00	386.00	388.00	1,760,503
5th Nov 2025 (Wed)	384.60	390.80	382.80	388.60	6,306,677
4th Nov 2025 (Tue)	381.60	385.20	375.60	385.20	1,578,177
3rd Nov 2025 (Mon)	380.20	387.40	380.00	385.80	2,245,712
31st Oct 2025 (Fri)	381.80	382.60	376.60	379.40	2,525,134
30th Oct 2025 (Thu)	380.40	383.40	376.60	382.00	2,337,986
29th Oct 2025 (Wed)	381.00	382.20	378.40	381.00	2,086,485
28th Oct 2025 (Tue)	382.40	383.60	379.20	381.80	4,017,285
27th Oct 2025 (Mon)	377.60	382.80	376.80	381.80	3,597,317
24th Oct 2025 (Fri)	374.60	377.40	369.20	377.40	5,964,260
23rd Oct 2025 (Thu)	371.60	379.80	365.80	372.00	3,432,580
22nd Oct 2025 (Wed)	379.60	381.20	376.00	379.00	2,170,853
21st Oct 2025 (Tue)	377.80	379.20	375.80	377.00	2,531,995
20th Oct 2025 (Mon)	376.20	378.60	373.40	377.40	5,438,918

See more Schroders price history

Date	Source	Headline
Schroders (SDR) Regulatory News
18th Nov 2025 10:08 am	RNS	Form 8.3 - Bluefield Solar Income Fund Limited
18th Nov 2025 10:07 am	RNS	Form 8.3 - John Wood Group plc
17th Nov 2025 12:08 pm	RNS	Form 8.3 - John Wood Group PLC
17th Nov 2025 12:04 pm	RNS	Form 8.3 - Bluefield Solar Income Fund Limited
17th Nov 2025 12:00 pm	RNS	Form 8.3 - ME Group International PLC
14th Nov 2025 4:56 pm	RNS	Holding(s) in Company
14th Nov 2025 3:16 pm	RNS	Form 8.3 - Bluefield Solar Income Fund Limited
14th Nov 2025 3:13 pm	RNS	Form 8.3 - Team Plc
13th Nov 2025 3:04 pm	RNS	Form 8.3 - Bluefield Solar Income Fund Limited
13th Nov 2025 3:00 pm	RNS	Form 8.3 - John Wood Group Plc

See more Schroders regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13