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
May 29, 2020 2,955.00 3,003.00 2,942.00 2,955.00 620,612
May 28, 2020 3,029.00 3,061.81 2,975.82 2,995.00 454,567
May 27, 2020 2,922.00 3,009.00 2,909.00 3,006.00 457,312
May 26, 2020 2,902.00 2,908.00 2,865.00 2,896.00 223,827
May 25, 2020 2,819.00 0.00 0.00 2,826.00 0
May 22, 2020 2,819.00 2,835.00 2,766.00 2,826.00 173,720
May 21, 2020 2,827.00 2,868.00 2,807.00 2,826.00 249,921
May 20, 2020 2,826.00 2,856.20 2,813.00 2,821.00 307,237
May 19, 2020 2,836.00 2,842.00 2,797.00 2,840.00 398,872
May 18, 2020 2,725.00 2,809.00 2,708.15 2,793.00 239,995
May 15, 2020 2,768.00 2,768.00 2,724.00 2,725.00 314,024
May 14, 2020 2,771.00 2,780.40 2,661.00 2,700.00 906,918
May 13, 2020 2,796.00 2,800.00 2,772.84 2,793.00 247,496
May 12, 2020 2,780.00 2,872.00 2,780.00 2,828.00 405,874
May 11, 2020 2,800.00 2,832.00 2,763.00 2,779.00 327,772
May 8, 2020 0.00 0.00 0.00 2,791.00 0
May 7, 2020 2,659.00 2,795.00 2,659.00 2,791.00 482,894
May 6, 2020 2,700.00 2,738.00 2,667.00 2,711.00 792,734
May 5, 2020 2,664.00 2,715.00 2,641.00 2,680.00 381,360
May 4, 2020 2,565.00 2,648.00 2,565.00 2,636.00 360,538
May 1, 2020 2,601.00 2,663.00 2,578.00 2,630.00 195,788
Apr 30, 2020 2,858.00 2,889.00 2,650.00 2,654.00 472,846
Apr 29, 2020 2,713.00 2,819.00 2,695.00 2,814.00 412,272
Apr 28, 2020 2,580.00 2,711.00 2,580.00 2,696.00 733,441
Apr 27, 2020 2,562.00 2,607.00 2,562.00 2,588.00 220,830
Apr 24, 2020 2,578.00 2,603.00 2,516.00 2,534.00 272,336
Apr 23, 2020 2,582.00 2,619.00 2,567.00 2,578.00 239,599
Apr 22, 2020 2,588.00 2,626.00 2,538.00 2,599.00 265,359
Apr 21, 2020 2,536.00 2,577.00 2,517.00 2,526.00 271,297
Apr 20, 2020 2,597.00 2,597.00 2,524.00 2,575.00 352,395
Apr 17, 2020 2,547.00 2,591.00 2,516.00 2,557.00 511,985
Apr 16, 2020 2,430.00 2,546.00 2,430.00 2,477.00 1,241,220
Apr 15, 2020 2,518.00 2,563.00 2,410.00 2,410.00 649,944
Apr 14, 2020 2,713.00 2,729.00 2,556.00 2,588.00 363,249
Apr 13, 2020 2,545.00 0.00 0.00 2,660.00 0
Apr 10, 2020 2,545.00 2,692.00 2,526.00 2,660.00 752,587
Apr 9, 2020 2,545.00 2,692.00 2,526.00 2,660.00 752,587
Apr 8, 2020 2,501.00 2,594.00 2,487.00 2,563.00 462,659
Apr 7, 2020 2,436.00 2,655.00 2,431.00 2,563.00 751,974
Apr 6, 2020 2,355.00 2,426.00 2,355.00 2,373.00 395,303
Apr 3, 2020 2,321.00 2,321.00 2,277.00 2,321.00 489,744
Apr 2, 2020 2,395.00 2,404.00 2,298.00 2,331.00 568,097
Apr 1, 2020 2,414.00 2,438.00 2,312.00 2,345.00 680,807
Mar 31, 2020 2,563.00 2,622.00 2,427.00 2,484.00 619,145
Mar 30, 2020 2,524.00 2,545.00 2,386.00 2,520.00 314,059
Mar 27, 2020 2,584.00 2,617.00 2,477.00 2,477.00 725,270
Mar 26, 2020 2,384.00 2,637.00 2,316.00 2,637.00 464,437
Mar 25, 2020 2,434.00 2,506.00 2,292.99 2,504.00 606,602
Mar 24, 2020 2,256.00 2,400.00 2,221.00 2,400.00 547,607
Mar 23, 2020 2,238.00 2,331.00 2,159.00 2,197.00 1,284,053
Showing 1 to 50 of 258