Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Schroders Historic Prices

 
     
Date Open High Low Close Volume
Sep 13, 2019 3,061.00 3,189.00 3,061.00 3,171.00 478,802
Sep 12, 2019 3,059.00 3,087.00 3,039.00 3,080.00 300,060
Sep 11, 2019 3,004.00 3,070.00 2,993.00 3,045.00 376,088
Sep 10, 2019 2,887.00 2,984.00 2,883.00 2,980.00 1,635,914
Sep 9, 2019 2,878.00 2,889.00 2,841.00 2,881.00 204,090
Sep 6, 2019 2,838.00 2,860.00 2,831.00 2,847.00 212,717
Sep 5, 2019 2,822.00 2,840.00 2,806.00 2,833.00 248,273
Sep 4, 2019 2,724.00 2,814.00 2,724.00 2,790.00 1,145,137
Sep 3, 2019 2,793.00 2,793.00 2,733.00 2,754.00 538,646
Sep 2, 2019 2,710.00 2,776.00 2,710.00 2,760.00 220,511
Aug 30, 2019 2,724.00 2,750.00 2,711.00 2,730.00 298,663
Aug 29, 2019 2,677.00 2,749.00 2,677.00 2,734.00 400,826
Aug 28, 2019 2,701.00 2,701.00 2,654.00 2,690.00 451,289
Aug 27, 2019 2,629.00 2,671.00 2,625.00 2,671.00 558,881
Aug 26, 2019 2,702.00 0.00 0.00 2,638.00 0
Aug 22, 2019 2,700.00 2,706.00 2,665.00 2,679.00 417,301
Aug 21, 2019 2,696.00 2,758.00 2,688.00 2,727.00 251,857
Aug 20, 2019 2,733.00 2,749.00 2,673.00 2,685.00 340,573
Aug 19, 2019 2,722.00 2,751.00 2,711.00 2,725.00 293,752
Aug 16, 2019 2,729.00 2,729.00 2,681.00 2,711.00 256,312
Aug 15, 2019 2,695.00 2,711.00 2,650.00 2,654.00 300,339
Aug 14, 2019 2,753.00 2,794.00 2,672.00 2,705.00 418,334
Aug 13, 2019 2,792.00 2,794.00 2,672.00 2,787.00 253,067
Aug 12, 2019 2,914.00 0.00 2,787.00 2,787.00 425,730
Aug 9, 2019 2,914.00 2,944.00 2,879.00 2,892.00 503,565
Aug 8, 2019 2,909.00 2,935.00 2,893.00 2,935.00 358,789
Aug 7, 2019 2,918.00 2,935.00 2,869.12 2,890.00 458,734
Aug 6, 2019 2,878.00 2,926.00 2,876.38 2,894.00 402,329
Aug 5, 2019 3,022.00 0.00 2,876.00 2,897.00 607,421
Aug 2, 2019 3,022.00 3,022.00 2,962.00 3,020.00 729,122
Aug 1, 2019 3,030.00 3,073.00 2,958.00 3,047.00 790,734
Jul 31, 2019 3,016.00 3,033.00 2,973.00 2,973.00 633,592
Jul 30, 2019 3,068.00 3,068.00 3,027.00 3,031.00 425,372
Jul 29, 2019 3,013.00 3,061.00 2,997.00 3,052.00 327,639
Jul 26, 2019 2,977.00 3,009.00 2,977.00 3,001.00 275,392
Jul 25, 2019 3,048.00 3,050.00 2,979.00 2,995.00 320,514
Jul 24, 2019 3,006.00 3,040.00 3,001.00 3,018.00 309,165
Jul 23, 2019 2,947.00 3,013.00 2,947.00 2,997.00 1,152,610
Jul 22, 2019 2,929.00 2,978.00 2,929.00 2,978.00 274,184
Jul 19, 2019 2,976.00 2,991.00 2,916.00 2,947.00 444,514
Jul 18, 2019 2,994.00 2,994.00 2,924.10 2,968.00 199,041
Jul 17, 2019 3,036.00 3,050.00 2,986.00 2,998.00 219,602
Jul 16, 2019 2,993.00 3,032.00 2,993.00 3,016.00 313,384
Jul 15, 2019 2,912.00 3,002.00 2,911.02 2,982.00 536,648
Jul 12, 2019 0.00 3,000.00 0.00 2,990.00 244,121
Jul 11, 2019 3,006.00 3,006.00 2,947.00 2,957.00 391,216
Jul 10, 2019 2,991.00 3,010.00 2,987.00 2,987.00 271,959
Jul 9, 2019 3,021.00 3,021.00 2,992.00 2,995.00 285,228
Jul 8, 2019 3,000.00 3,069.00 2,986.00 3,020.00 588,208
Jul 5, 2019 3,150.00 3,150.00 3,095.00 3,102.00 289,333
Showing 1 to 50 of 259