Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schroders (SDR) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 339.00 343.60 337.40 340.00 2,932,257
7th May 2025 (Wed) 332.80 339.00 332.80 336.40 2,532,916
6th May 2025 (Tue) 332.00 335.80 330.20 333.80 2,031,437
5th May 2025 (Mon) 331.00 331.00 331.00 331.00 0
2nd May 2025 (Fri) 334.80 337.60 328.60 331.00 4,687,920
1st May 2025 (Thu) 318.00 338.40 317.80 332.60 1,974,875
30th Apr 2025 (Wed) 325.00 331.60 323.20 328.40 3,468,887
29th Apr 2025 (Tue) 329.60 331.00 323.20 324.00 3,450,460
28th Apr 2025 (Mon) 328.00 330.00 326.40 326.80 1,139,845
25th Apr 2025 (Fri) 325.60 328.00 324.00 327.60 1,571,236
24th Apr 2025 (Thu) 319.00 323.60 317.80 322.40 1,231,795
23rd Apr 2025 (Wed) 321.00 324.40 318.20 319.80 2,131,936
22nd Apr 2025 (Tue) 312.60 315.20 310.00 315.20 1,029,335
21st Apr 2025 (Mon) 313.60 313.60 313.60 313.60 0
18th Apr 2025 (Fri) 313.60 313.60 313.60 313.60 0
17th Apr 2025 (Thu) 316.40 316.40 310.80 313.60 1,204,102
16th Apr 2025 (Wed) 315.20 317.00 311.80 316.00 1,274,338
15th Apr 2025 (Tue) 310.60 319.60 310.60 318.20 1,242,047
14th Apr 2025 (Mon) 308.60 313.40 306.60 310.60 1,874,916
11th Apr 2025 (Fri) 299.80 303.40 292.20 302.20 2,157,554
10th Apr 2025 (Thu) 314.20 323.00 300.40 302.40 3,053,420
9th Apr 2025 (Wed) 291.80 295.20 283.40 289.20 3,170,195
8th Apr 2025 (Tue) 306.40 310.40 300.40 303.00 4,447,998
7th Apr 2025 (Mon) 293.40 317.40 289.20 299.60 5,015,896
4th Apr 2025 (Fri) 327.80 330.80 308.40 312.00 3,714,295
3rd Apr 2025 (Thu) 337.80 342.00 329.00 330.80 1,529,051
2nd Apr 2025 (Wed) 346.40 348.60 339.60 343.60 1,995,123
1st Apr 2025 (Tue) 352.00 352.20 346.80 348.80 2,296,374
31st Mar 2025 (Mon) 353.60 353.60 345.00 347.80 2,040,255
28th Mar 2025 (Fri) 356.40 359.80 354.80 358.20 1,384,072
27th Mar 2025 (Thu) 358.80 359.00 352.80 358.60 1,684,744
26th Mar 2025 (Wed) 385.60 385.60 374.60 374.60 3,082,982
25th Mar 2025 (Tue) 377.40 383.60 377.20 382.20 2,358,424
24th Mar 2025 (Mon) 380.00 380.80 375.00 377.00 1,273,507
21st Mar 2025 (Fri) 375.20 379.40 373.60 375.20 4,519,759
20th Mar 2025 (Thu) 381.60 382.80 376.20 378.20 3,078,141
19th Mar 2025 (Wed) 383.60 386.00 377.80 380.40 2,387,049
18th Mar 2025 (Tue) 388.80 389.60 384.60 386.60 2,139,324
17th Mar 2025 (Mon) 387.20 387.20 381.40 384.20 3,588,699
14th Mar 2025 (Fri) 378.40 389.00 378.40 386.40 2,114,665
13th Mar 2025 (Thu) 381.60 385.00 374.00 378.80 3,117,922
12th Mar 2025 (Wed) 389.40 395.20 383.80 383.80 2,292,839
11th Mar 2025 (Tue) 402.20 406.20 392.00 402.20 786,117
10th Mar 2025 (Mon) 409.80 411.40 402.20 402.20 4,242,494
FTSE 100 Latest
Value8,531.61
Change0.00