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
15th May 2026 (Fri) 581.00 582.50 581.00 581.50 1,535,753
14th May 2026 (Thu) 581.00 583.00 580.50 583.00 1,724,595
13th May 2026 (Wed) 580.50 581.00 580.50 581.00 2,112,081
12th May 2026 (Tue) 580.50 581.00 580.50 580.50 3,226,680
11th May 2026 (Mon) 581.00 581.50 580.50 581.00 1,130,484
8th May 2026 (Fri) 580.00 581.50 580.00 580.50 1,858,630
7th May 2026 (Thu) 582.00 582.00 580.00 580.00 2,014,625
6th May 2026 (Wed) 581.00 581.50 580.50 581.50 1,549,229
5th May 2026 (Tue) 580.00 582.50 580.00 580.00 3,368,178
4th May 2026 (Mon) 580.00 580.00 580.00 580.00 0
1st May 2026 (Fri) 578.50 581.00 578.50 580.00 1,161,848
30th Apr 2026 (Thu) 580.00 580.00 579.00 580.00 3,023,240
29th Apr 2026 (Wed) 580.00 580.00 579.50 579.50 2,012,804
28th Apr 2026 (Tue) 580.00 580.00 579.00 579.50 1,110,282
27th Apr 2026 (Mon) 579.50 579.50 578.50 579.50 3,219,020
24th Apr 2026 (Fri) 578.50 579.50 578.50 579.00 1,859,877
23rd Apr 2026 (Thu) 578.50 579.50 578.50 578.50 5,196,197
22nd Apr 2026 (Wed) 580.00 580.00 578.50 578.50 1,619,296
21st Apr 2026 (Tue) 579.50 579.50 577.50 579.50 2,760,733
20th Apr 2026 (Mon) 579.00 580.00 578.00 579.50 2,058,966
17th Apr 2026 (Fri) 579.00 579.00 578.50 579.00 4,901,968
16th Apr 2026 (Thu) 579.00 580.00 578.50 580.00 1,657,510
15th Apr 2026 (Wed) 577.50 579.00 577.50 579.00 1,530,885
14th Apr 2026 (Tue) 578.50 579.00 578.00 579.00 1,941,120
13th Apr 2026 (Mon) 578.00 578.50 578.00 578.50 1,768,452
10th Apr 2026 (Fri) 580.00 580.00 578.00 578.50 2,460,096
9th Apr 2026 (Thu) 578.50 582.00 577.50 582.00 3,621,720
8th Apr 2026 (Wed) 579.00 579.00 577.00 577.50 5,059,816
7th Apr 2026 (Tue) 579.00 579.00 576.50 578.00 4,240,914
6th Apr 2026 (Mon) 578.50 578.50 578.50 578.50 0
3rd Apr 2026 (Fri) 578.50 578.50 578.50 578.50 0
2nd Apr 2026 (Thu) 576.50 579.00 575.50 578.50 3,910,325
1st Apr 2026 (Wed) 576.50 577.50 575.50 577.00 4,369,458
31st Mar 2026 (Tue) 573.00 577.00 573.00 574.50 4,480,123
30th Mar 2026 (Mon) 572.50 575.00 572.50 573.50 2,927,926
27th Mar 2026 (Fri) 573.50 573.50 572.50 572.50 20,592,927
26th Mar 2026 (Thu) 574.00 574.50 573.00 573.00 3,576,233
25th Mar 2026 (Wed) 574.00 575.00 573.50 574.00 3,286,766
24th Mar 2026 (Tue) 573.00 574.50 572.00 573.50 4,401,108
23rd Mar 2026 (Mon) 572.50 573.50 572.00 572.00 19,059,477
20th Mar 2026 (Fri) 573.00 573.50 572.00 572.50 15,621,187
19th Mar 2026 (Thu) 572.00 573.50 572.00 572.50 4,640,001
18th Mar 2026 (Wed) 572.50 573.00 571.50 573.00 13,191,816
FTSE 100 Latest
Value10,215.92
Change20.55