354.80p+6.60 (+1.90%)03 May 2024, 17:15
Schroders PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 351.60p | 358.40p | 350.00p | 354.80p | 5,153,505 |
May 2, 2024 | 348.60p | 357.60p | 346.20p | 348.20p | 3,591,286 |
May 1, 2024 | 352.80p | 360.20p | 347.40p | 348.60p | 942,211 |
Apr 30, 2024 | 359.20p | 361.20p | 352.80p | 352.80p | 1,981,105 |
Apr 29, 2024 | 355.00p | 359.00p | 353.60p | 358.80p | 1,483,528 |
Apr 26, 2024 | 349.20p | 356.80p | 348.60p | 353.40p | 2,277,075 |
Apr 25, 2024 | 362.00p | 364.80p | 347.00p | 347.20p | 3,797,467 |
Apr 24, 2024 | 374.40p | 381.60p | 366.10p | 367.20p | 2,069,793 |
Apr 23, 2024 | 375.40p | 378.88p | 372.00p | 373.60p | 1,411,905 |
Apr 22, 2024 | 371.00p | 375.40p | 368.20p | 372.40p | 1,391,771 |
Apr 19, 2024 | 364.80p | 368.40p | 362.80p | 366.60p | 1,556,283 |
Apr 18, 2024 | 371.20p | 378.60p | 366.60p | 369.00p | 1,845,287 |
Apr 17, 2024 | 363.60p | 371.20p | 363.30p | 368.00p | 981,789 |
Apr 16, 2024 | 369.00p | 369.80p | 363.80p | 367.20p | 3,312,005 |
Apr 15, 2024 | 376.20p | 379.60p | 373.40p | 375.00p | 1,288,342 |
Apr 12, 2024 | 378.40p | 381.00p | 374.40p | 375.00p | 2,387,553 |
Apr 11, 2024 | 379.00p | 380.40p | 373.40p | 377.60p | 2,279,163 |
Apr 10, 2024 | 380.00p | 381.20p | 370.40p | 375.00p | 2,660,059 |
Apr 9, 2024 | 374.00p | 376.40p | 371.60p | 375.00p | 2,492,297 |
Apr 8, 2024 | 368.80p | 376.00p | 367.80p | 375.00p | 1,379,121 |
Apr 5, 2024 | 369.60p | 372.00p | 366.00p | 368.00p | 2,048,239 |
Apr 4, 2024 | 375.20p | 378.60p | 375.20p | 378.00p | 1,892,428 |
Apr 3, 2024 | 368.40p | 375.40p | 367.60p | 374.60p | 4,277,218 |
Apr 2, 2024 | 375.60p | 381.00p | 370.60p | 370.60p | 2,781,136 |
Mar 28, 2024 | 374.20p | 378.20p | 373.40p | 376.60p | 2,241,249 |
Mar 27, 2024 | 374.60p | 376.30p | 372.50p | 372.50p | 2,394,798 |
Mar 26, 2024 | 377.00p | 377.50p | 373.20p | 375.60p | 1,848,291 |
Mar 25, 2024 | 376.50p | 378.50p | 373.30p | 376.70p | 2,593,067 |
Mar 22, 2024 | 379.70p | 380.80p | 376.50p | 377.30p | 1,193,227 |
Mar 21, 2024 | 370.30p | 379.60p | 369.08p | 378.80p | 3,797,677 |
Mar 20, 2024 | 380.20p | 381.41p | 377.10p | 379.50p | 1,607,869 |
Mar 19, 2024 | 379.20p | 382.80p | 378.60p | 380.50p | 2,132,512 |
Mar 18, 2024 | 390.00p | 390.10p | 381.80p | 382.10p | 2,476,636 |
Mar 15, 2024 | 385.70p | 392.90p | 384.70p | 390.20p | 8,139,097 |
Mar 14, 2024 | 392.70p | 392.70p | 387.00p | 387.50p | 2,983,030 |
Mar 13, 2024 | 392.60p | 393.90p | 390.60p | 392.00p | 3,233,776 |
Mar 12, 2024 | 394.80p | 395.50p | 390.70p | 392.40p | 3,621,978 |
Mar 11, 2024 | 387.00p | 393.00p | 386.40p | 390.00p | 3,656,825 |
Mar 8, 2024 | 392.70p | 393.68p | 387.90p | 390.40p | 4,139,469 |
Mar 7, 2024 | 392.40p | 397.50p | 389.60p | 393.20p | 4,347,312 |
Mar 6, 2024 | 389.90p | 394.40p | 387.70p | 394.40p | 2,391,117 |
Mar 5, 2024 | 384.90p | 390.00p | 384.40p | 390.00p | 3,789,007 |
Mar 4, 2024 | 386.10p | 393.50p | 383.50p | 385.00p | 3,163,557 |
Mar 1, 2024 | 404.50p | 405.60p | 390.00p | 393.70p | 2,537,242 |
Feb 29, 2024 | 385.70p | 395.70p | 385.50p | 393.30p | 6,337,841 |
Feb 28, 2024 | 388.90p | 390.80p | 381.80p | 384.90p | 2,368,685 |
Feb 27, 2024 | 392.30p | 392.30p | 387.30p | 389.70p | 2,075,914 |
Feb 26, 2024 | 398.10p | 398.70p | 388.20p | 388.20p | 3,021,983 |
Feb 23, 2024 | 404.10p | 405.80p | 397.50p | 397.50p | 2,686,349 |
Feb 22, 2024 | 405.00p | 407.70p | 402.00p | 402.90p | 2,005,196 |
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 |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.