1. Share Prices

  2. Schroders PLC (SDR)

389.20p-0.20 (-0.05%)05 Dec 2025, 16:35
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
Dec 5, 2025388.20p392.00p387.20p389.20p1,316,297
Dec 4, 2025388.00p389.60p385.20p389.40p4,179,680
Dec 3, 2025387.80p388.60p378.40p384.80p3,111,908
Dec 2, 2025386.40p387.40p383.40p387.20p2,731,743
Dec 1, 2025388.80p388.80p383.80p386.00p3,374,240
Nov 28, 2025394.00p394.00p388.40p388.40p1,739,481
Nov 27, 2025387.80p391.40p385.00p390.20p2,470,298
Nov 26, 2025381.60p387.60p378.40p385.20p6,079,723
Nov 25, 2025379.80p385.80p377.20p381.80p2,989,011
Nov 24, 2025382.40p383.40p370.00p378.80p7,131,608
Nov 21, 2025376.60p382.63p375.80p380.00p1,465,237
Nov 20, 2025384.40p386.40p381.20p382.40p4,062,575
Nov 19, 2025378.40p381.98p375.52p380.80p2,021,957
Nov 18, 2025374.80p380.00p374.16p378.20p2,160,727
Nov 17, 2025394.40p394.40p387.20p387.20p5,735,256
Nov 14, 2025393.20p394.40p386.40p394.40p2,126,306
Nov 13, 2025396.00p401.80p393.99p397.60p4,302,217
Nov 12, 2025394.00p394.80p389.00p394.80p1,627,686
Nov 11, 2025392.80p393.59p388.00p392.40p1,739,841
Nov 10, 2025387.60p390.20p385.60p389.20p2,359,522
Nov 7, 2025388.00p389.60p383.20p383.40p6,207,679
Nov 6, 2025388.60p390.00p386.00p388.00p1,760,544
Nov 5, 2025384.60p391.00p382.40p388.60p6,306,720
Nov 4, 2025381.60p385.20p375.60p385.20p1,578,232
Nov 3, 2025380.20p387.60p379.84p385.80p2,245,821
Oct 31, 2025381.80p383.20p376.60p379.40p2,525,202
Oct 30, 2025380.40p383.40p376.60p382.00p2,338,064
Oct 29, 2025381.00p382.20p378.40p381.00p2,086,533
Oct 28, 2025382.40p384.20p379.20p381.80p4,017,349
Oct 27, 2025377.60p382.80p376.80p381.80p3,597,399
Oct 24, 2025374.60p377.40p369.20p377.40p5,964,326
Oct 23, 2025371.60p379.80p365.80p372.00p3,432,655
Oct 22, 2025379.60p381.20p375.80p379.00p2,170,899
Oct 21, 2025377.80p380.20p375.60p377.00p2,532,038
Oct 20, 2025376.20p378.60p373.40p377.40p5,438,999
Oct 17, 2025384.40p384.40p368.20p374.20p4,945,972
Oct 16, 2025396.80p397.20p386.00p389.80p1,329,880
Oct 15, 2025399.80p400.00p393.20p394.80p5,713,610
Oct 14, 2025396.80p398.18p390.90p396.00p1,786,386
Oct 13, 2025394.40p401.00p394.40p400.60p2,521,166
Oct 10, 2025400.00p401.31p394.80p395.40p4,396,237
Oct 9, 2025394.00p399.00p392.00p399.00p3,925,965
Oct 8, 2025392.80p395.60p391.80p392.80p1,685,595
Oct 7, 2025394.80p395.80p389.80p393.20p2,769,224
Oct 6, 2025391.40p392.80p382.69p392.80p2,627,574
Oct 3, 2025383.00p394.00p382.40p393.80p3,064,191
Oct 2, 2025379.80p381.60p374.80p379.60p1,840,998
Oct 1, 2025374.20p381.40p372.60p377.40p1,515,995
Sep 30, 2025374.00p378.00p374.00p376.00p2,540,473
Sep 29, 2025375.80p378.00p372.98p374.60p1,405,310
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.