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 29, 2020 2,708.00 2,735.00 2,696.00 2,696.00 538,192
Sep 28, 2020 2,663.00 2,762.00 2,663.00 2,753.00 199,921
Sep 25, 2020 2,671.00 2,671.00 2,616.00 2,630.00 337,643
Sep 24, 2020 2,684.00 2,721.00 2,639.00 2,645.00 268,576
Sep 23, 2020 2,756.00 2,774.00 2,713.00 2,741.00 172,549
Sep 22, 2020 2,772.00 2,774.00 2,687.00 2,687.00 226,007
Sep 21, 2020 2,893.00 2,893.00 2,719.00 2,719.00 188,674
Sep 18, 2020 2,778.00 2,845.00 2,767.00 2,840.00 507,320
Sep 17, 2020 2,729.00 2,790.00 2,729.00 2,780.00 137,774
Sep 16, 2020 2,822.00 2,822.00 2,751.00 2,778.00 436,983
Sep 15, 2020 2,724.00 2,793.00 2,724.00 2,772.00 163,466
Sep 14, 2020 2,840.00 2,840.00 2,742.00 2,771.00 127,192
Sep 11, 2020 2,820.00 2,827.00 2,768.00 2,784.00 144,512
Sep 10, 2020 2,817.00 2,843.00 2,809.00 2,809.00 180,642
Sep 9, 2020 2,810.00 2,840.00 2,767.00 2,816.00 911,712
Sep 8, 2020 2,781.00 2,781.00 2,710.00 2,771.00 208,338
Sep 7, 2020 2,680.00 2,766.00 2,655.49 2,748.00 258,621
Sep 4, 2020 2,730.00 2,780.00 2,678.00 2,701.00 215,937
Sep 3, 2020 2,817.00 2,836.00 2,758.00 2,764.00 183,051
Sep 2, 2020 2,801.00 2,818.00 2,777.00 2,810.00 228,255
Sep 1, 2020 2,897.00 2,897.00 2,748.00 2,764.00 442,725
Aug 31, 2020 2,873.00 0.00 0.00 2,898.00 0
Aug 28, 2020 2,873.00 2,923.00 2,870.00 2,898.00 268,152
Aug 27, 2020 2,958.00 2,958.00 2,886.60 2,895.00 196,896
Aug 26, 2020 2,943.00 2,969.00 2,919.00 2,957.00 131,301
Aug 25, 2020 2,970.00 2,997.00 2,925.00 2,931.00 103,623
Aug 24, 2020 2,920.00 2,978.90 2,918.00 2,964.00 86,558
Aug 21, 2020 2,913.00 2,947.00 2,892.00 2,920.00 158,277
Aug 20, 2020 2,940.00 2,969.00 2,918.00 2,930.00 198,417
Aug 19, 2020 3,000.00 3,027.00 2,975.00 3,012.00 84,802
Aug 18, 2020 2,988.00 3,052.00 2,988.00 3,010.00 142,634
Aug 17, 2020 2,941.00 3,055.00 2,941.00 3,031.00 120,713
Aug 14, 2020 3,060.00 3,062.00 2,958.00 3,025.00 173,250
Aug 13, 2020 3,126.00 3,126.00 3,054.00 3,054.00 155,238
Aug 12, 2020 3,000.00 3,108.00 3,000.00 3,094.00 203,715
Aug 11, 2020 2,967.00 3,050.00 2,967.00 3,050.00 254,964
Aug 10, 2020 2,986.00 3,023.00 2,947.00 2,950.00 203,718
Aug 7, 2020 2,986.00 3,001.00 2,946.00 2,975.00 191,079
Aug 6, 2020 2,984.00 3,028.00 2,956.00 2,991.00 168,212
Aug 5, 2020 2,981.00 3,008.00 2,931.00 3,008.00 336,799
Aug 4, 2020 3,080.00 3,080.00 2,960.00 2,971.00 233,753
Aug 3, 2020 2,990.00 3,057.00 2,957.00 3,037.00 517,039
Jul 31, 2020 3,042.00 3,042.00 2,956.32 2,965.00 368,066
Jul 30, 2020 2,953.00 3,061.00 2,947.00 2,981.00 314,992
Jul 29, 2020 2,963.00 3,015.00 2,955.00 2,968.00 489,937
Jul 28, 2020 2,966.00 3,002.00 2,957.00 2,964.00 270,865
Jul 27, 2020 2,991.00 2,991.00 2,952.00 2,964.00 186,147
Jul 24, 2020 2,943.00 2,980.00 2,929.00 2,960.00 215,561
Jul 23, 2020 3,036.00 3,038.00 2,979.00 2,979.00 150,168
Jul 22, 2020 2,975.00 3,032.00 2,975.00 3,005.00 160,924
Showing 1 to 50 of 261