1. Share Prices

  2. Schroders PLC (SDR)

373.60p+1.20 (+0.32%)23 Apr 2024, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Schroders PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 2024375.40p378.88p372.00p373.60p1,411,905
Apr 22, 2024371.00p375.40p368.20p372.40p1,391,771
Apr 19, 2024364.80p368.40p362.80p366.60p1,556,283
Apr 18, 2024371.20p378.60p366.60p369.00p1,845,287
Apr 17, 2024363.60p371.20p363.30p368.00p981,789
Apr 16, 2024369.00p369.80p363.80p367.20p3,312,005
Apr 15, 2024376.20p379.60p373.40p375.00p1,288,342
Apr 12, 2024378.40p381.00p374.40p375.00p2,387,553
Apr 11, 2024379.00p380.40p373.40p377.60p2,279,163
Apr 10, 2024380.00p381.20p370.40p375.00p2,660,059
Apr 9, 2024374.00p376.40p371.60p375.00p2,492,297
Apr 8, 2024368.80p376.00p367.80p375.00p1,379,121
Apr 5, 2024369.60p372.00p366.00p368.00p2,048,239
Apr 4, 2024375.20p378.60p375.20p378.00p1,892,428
Apr 3, 2024368.40p375.40p367.60p374.60p4,277,218
Apr 2, 2024375.60p381.00p370.60p370.60p2,781,136
Mar 28, 2024374.20p378.20p373.40p376.60p2,241,249
Mar 27, 2024374.60p376.30p372.50p372.50p2,394,798
Mar 26, 2024377.00p377.50p373.20p375.60p1,848,291
Mar 25, 2024376.50p378.50p373.30p376.70p2,593,067
Mar 22, 2024379.70p380.80p376.50p377.30p1,193,227
Mar 21, 2024370.30p379.60p369.08p378.80p3,797,677
Mar 20, 2024380.20p381.41p377.10p379.50p1,607,869
Mar 19, 2024379.20p382.80p378.60p380.50p2,132,512
Mar 18, 2024390.00p390.10p381.80p382.10p2,476,636
Mar 15, 2024385.70p392.90p384.70p390.20p8,139,097
Mar 14, 2024392.70p392.70p387.00p387.50p2,983,030
Mar 13, 2024392.60p393.90p390.60p392.00p3,233,776
Mar 12, 2024394.80p395.50p390.70p392.40p3,621,978
Mar 11, 2024387.00p393.00p386.40p390.00p3,656,825
Mar 8, 2024392.70p393.68p387.90p390.40p4,139,469
Mar 7, 2024392.40p397.50p389.60p393.20p4,347,312
Mar 6, 2024389.90p394.40p387.70p394.40p2,391,117
Mar 5, 2024384.90p390.00p384.40p390.00p3,789,007
Mar 4, 2024386.10p393.50p383.50p385.00p3,163,557
Mar 1, 2024404.50p405.60p390.00p393.70p2,537,242
Feb 29, 2024385.70p395.70p385.50p393.30p6,337,841
Feb 28, 2024388.90p390.80p381.80p384.90p2,368,685
Feb 27, 2024392.30p392.30p387.30p389.70p2,075,914
Feb 26, 2024398.10p398.70p388.20p388.20p3,021,983
Feb 23, 2024404.10p405.80p397.50p397.50p2,686,349
Feb 22, 2024405.00p407.70p402.00p402.90p2,005,196
Feb 21, 2024404.00p405.70p401.50p403.50p1,042,984
Feb 20, 2024404.90p404.90p400.00p402.60p1,253,792
Feb 19, 2024404.20p406.90p403.00p404.40p2,024,920
Feb 16, 2024407.00p411.00p404.60p408.30p3,320,462
Feb 15, 2024403.70p405.50p399.50p403.80p1,152,821
Feb 14, 2024395.80p400.10p395.70p398.50p2,881,014
Feb 13, 2024403.00p404.20p392.50p393.90p1,205,096
Feb 12, 2024401.70p405.30p400.90p404.70p2,147,225
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.