Schroders plc (LON:SDR)
London · Delayed Price · Currency is GBP · Price in GBX 571.50
+0.49 (0.09%)
At close: Mar 11, 2026
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 586.00 | 587.00 | 586.00 | 586.50 | 571.50 | 0.09% | 3,916,747 |
| Mar 10, 2026 | 586.00 | 587.00 | 585.00 | 586.00 | 571.01 | 0.17% | 4,319,523 |
| Mar 9, 2026 | 585.50 | 586.00 | 585.00 | 585.00 | 570.04 | -0.09% | 6,792,186 |
| Mar 6, 2026 | 586.50 | 586.50 | 585.50 | 585.50 | 570.53 | - | 11,730,950 |
| Mar 5, 2026 | 586.00 | 586.50 | 585.50 | 585.50 | 570.53 | - | 5,237,122 |
| Mar 4, 2026 | 585.50 | 586.00 | 585.00 | 585.50 | 570.53 | 0.09% | 11,248,050 |
| Mar 3, 2026 | 586.50 | 586.50 | 584.94 | 585.00 | 570.04 | -0.26% | 25,962,100 |
| Mar 2, 2026 | 586.00 | 586.50 | 585.00 | 586.50 | 571.50 | 0.09% | 16,379,180 |
| Feb 27, 2026 | 586.50 | 586.50 | 585.00 | 586.00 | 571.01 | - | 7,115,093 |
| Feb 26, 2026 | 586.50 | 586.50 | 585.50 | 586.00 | 571.01 | - | 12,419,150 |
| Feb 25, 2026 | 587.00 | 587.00 | 586.00 | 586.00 | 571.01 | - | 6,812,898 |
| Feb 24, 2026 | 587.00 | 587.00 | 586.00 | 586.00 | 571.01 | - | 5,888,053 |
| Feb 23, 2026 | 586.50 | 587.00 | 586.00 | 586.00 | 571.01 | - | 4,234,394 |
| Feb 20, 2026 | 587.50 | 588.00 | 586.00 | 586.00 | 571.01 | - | 7,250,822 |
| Feb 19, 2026 | 585.50 | 587.00 | 585.00 | 586.00 | 571.01 | 0.09% | 5,403,679 |
| Feb 18, 2026 | 587.00 | 587.00 | 585.00 | 585.50 | 570.53 | -0.09% | 9,801,670 |
| Feb 17, 2026 | 586.00 | 587.00 | 585.00 | 586.00 | 571.01 | 0.17% | 8,150,510 |
| Feb 16, 2026 | 587.00 | 587.00 | 585.00 | 585.00 | 570.04 | -0.09% | 10,088,790 |
| Feb 13, 2026 | 588.00 | 589.50 | 584.00 | 585.50 | 570.53 | -0.34% | 20,723,310 |
| Feb 12, 2026 | 592.00 | 599.50 | 586.00 | 587.50 | 572.47 | 28.56% | 50,007,190 |
| Feb 11, 2026 | 467.00 | 468.20 | 451.20 | 457.00 | 445.31 | -2.18% | 4,051,136 |
| Feb 10, 2026 | 464.80 | 468.20 | 463.40 | 467.20 | 455.25 | 0.52% | 3,773,479 |
| Feb 9, 2026 | 460.00 | 466.20 | 457.20 | 464.80 | 452.91 | 1.71% | 3,021,614 |
| Feb 6, 2026 | 452.20 | 459.00 | 450.00 | 457.00 | 445.31 | 0.26% | 1,894,104 |
| Feb 5, 2026 | 460.60 | 461.40 | 450.40 | 455.80 | 444.14 | -1.17% | 2,354,637 |
| Feb 4, 2026 | 458.80 | 465.60 | 454.40 | 461.20 | 449.40 | 0.65% | 2,881,421 |
| Feb 3, 2026 | 455.60 | 460.40 | 450.20 | 458.20 | 446.48 | 0.57% | 6,627,336 |
| Feb 2, 2026 | 449.80 | 455.60 | 447.20 | 455.60 | 443.95 | 0.89% | 1,896,871 |
| Jan 30, 2026 | 447.80 | 451.60 | 444.00 | 451.60 | 440.05 | 0.76% | 2,768,045 |
| Jan 29, 2026 | 450.40 | 455.80 | 447.60 | 448.20 | 436.74 | -0.22% | 1,155,032 |
| Jan 28, 2026 | 451.40 | 456.00 | 448.60 | 449.20 | 437.71 | -0.80% | 1,961,155 |
| Jan 27, 2026 | 458.00 | 460.60 | 452.80 | 452.80 | 441.22 | -1.26% | 3,456,297 |
| Jan 26, 2026 | 455.60 | 461.60 | 455.60 | 458.60 | 446.87 | 0.39% | 1,822,468 |
| Jan 23, 2026 | 461.60 | 462.00 | 456.20 | 456.80 | 445.12 | -1.13% | 1,488,745 |
| Jan 22, 2026 | 462.00 | 464.60 | 455.20 | 462.00 | 450.18 | 1.99% | 2,555,853 |
| Jan 21, 2026 | 449.20 | 456.40 | 448.60 | 453.00 | 441.41 | 0.62% | 2,495,196 |
| Jan 20, 2026 | 454.20 | 455.60 | 446.00 | 450.20 | 438.69 | -1.36% | 5,935,769 |
| Jan 19, 2026 | 463.00 | 463.00 | 456.40 | 456.40 | 444.73 | -2.27% | 2,105,805 |
| Jan 16, 2026 | 456.80 | 472.80 | 456.00 | 467.00 | 455.06 | 1.88% | 4,546,544 |
| Jan 15, 2026 | 445.00 | 458.80 | 439.60 | 458.40 | 446.68 | 9.82% | 5,017,867 |
| Jan 14, 2026 | 413.40 | 417.40 | 408.60 | 417.40 | 406.72 | 1.07% | 2,609,058 |
| Jan 13, 2026 | 417.00 | 420.00 | 410.60 | 413.00 | 402.44 | -0.82% | 1,773,031 |
| Jan 12, 2026 | 416.80 | 417.00 | 412.20 | 416.40 | 405.75 | -0.34% | 1,470,178 |
| Jan 9, 2026 | 408.80 | 418.00 | 407.80 | 417.80 | 407.11 | 2.20% | 1,064,925 |
| Jan 8, 2026 | 413.40 | 413.60 | 407.40 | 408.80 | 398.34 | -1.21% | 1,226,497 |
| Jan 7, 2026 | 415.20 | 420.00 | 412.00 | 413.80 | 403.22 | -0.29% | 1,398,692 |
| Jan 6, 2026 | 419.40 | 421.60 | 408.60 | 415.00 | 404.39 | -1.05% | 1,675,038 |
| Jan 5, 2026 | 414.40 | 419.60 | 405.40 | 419.40 | 408.67 | 2.64% | 1,889,010 |
| Jan 2, 2026 | 410.60 | 411.20 | 405.80 | 408.60 | 398.15 | 0.39% | 816,610 |
| Dec 31, 2025 | 410.20 | 411.40 | 406.20 | 407.00 | 396.59 | -0.97% | 433,333 |