Schroders plc (LON:SDR)
London · Delayed Price · Currency is GBP · Price in GBp 373.80
-4.00 (-1.06%)
Sep 16, 2025, 4:36 PM BST
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 382.20 | 382.20 | 373.60 | 374.60 | 374.60 | -0.85% | 291,334 |
| Sep 15, 2025 | 377.80 | 380.40 | 375.60 | 377.80 | 377.80 | 0.59% | 1,021,308 |
| Sep 12, 2025 | 376.00 | 378.60 | 374.80 | 375.60 | 375.60 | - | 914,313 |
| Sep 11, 2025 | 372.00 | 375.60 | 370.40 | 375.60 | 375.60 | 1.13% | 1,213,221 |
| Sep 10, 2025 | 369.20 | 374.80 | 368.80 | 371.40 | 371.40 | -0.64% | 1,895,503 |
| Sep 9, 2025 | 371.60 | 373.80 | 368.40 | 373.80 | 373.80 | 1.08% | 1,301,261 |
| Sep 8, 2025 | 368.00 | 371.20 | 366.80 | 369.80 | 369.80 | 0.54% | 1,189,368 |
| Sep 5, 2025 | 368.00 | 371.40 | 365.59 | 367.80 | 367.80 | -0.22% | 1,032,757 |
| Sep 4, 2025 | 365.00 | 369.60 | 363.80 | 368.60 | 368.60 | 0.99% | 1,472,130 |
| Sep 3, 2025 | 363.40 | 366.80 | 358.60 | 365.00 | 365.00 | 1.05% | 1,889,722 |
| Sep 2, 2025 | 371.80 | 376.60 | 360.40 | 361.20 | 361.20 | -3.63% | 2,178,603 |
| Sep 1, 2025 | 378.80 | 381.20 | 374.60 | 374.80 | 374.80 | -1.37% | 1,309,962 |
| Aug 29, 2025 | 385.00 | 385.40 | 379.00 | 380.00 | 380.00 | -1.30% | 2,097,333 |
| Aug 28, 2025 | 388.40 | 390.40 | 384.80 | 385.00 | 385.00 | -0.67% | 1,146,665 |
| Aug 27, 2025 | 390.20 | 390.60 | 385.00 | 387.60 | 387.60 | -0.10% | 1,259,080 |
| Aug 26, 2025 | 395.20 | 395.40 | 384.40 | 388.00 | 388.00 | -2.17% | 2,658,736 |
| Aug 22, 2025 | 388.80 | 397.00 | 388.80 | 396.60 | 396.60 | 1.54% | 1,399,455 |
| Aug 21, 2025 | 396.40 | 396.40 | 389.20 | 390.60 | 390.60 | -1.86% | 1,400,168 |
| Aug 20, 2025 | 394.60 | 398.60 | 392.80 | 398.00 | 391.50 | 0.56% | 1,435,764 |
| Aug 19, 2025 | 395.40 | 398.60 | 395.20 | 395.80 | 389.34 | 0.20% | 1,565,625 |
| Aug 18, 2025 | 396.00 | 396.80 | 392.80 | 395.00 | 388.55 | -0.20% | 1,061,313 |
| Aug 15, 2025 | 402.60 | 402.60 | 394.80 | 395.80 | 389.34 | -1.05% | 1,317,759 |
| Aug 14, 2025 | 397.20 | 400.00 | 396.20 | 400.00 | 393.47 | 0.40% | 869,447 |
| Aug 13, 2025 | 400.00 | 400.00 | 396.00 | 398.40 | 391.89 | 0.15% | 1,247,976 |
| Aug 12, 2025 | 399.00 | 400.00 | 395.60 | 397.80 | 391.30 | -0.15% | 1,380,247 |
| Aug 11, 2025 | 393.00 | 398.40 | 393.00 | 398.40 | 391.89 | 0.45% | 1,079,263 |
| Aug 8, 2025 | 400.00 | 400.00 | 392.00 | 396.60 | 390.12 | - | 2,640,983 |
| Aug 7, 2025 | 393.80 | 398.04 | 392.80 | 396.60 | 390.12 | 0.86% | 3,555,144 |
| Aug 6, 2025 | 390.00 | 393.80 | 388.80 | 393.20 | 386.78 | 1.39% | 1,878,974 |
| Aug 5, 2025 | 388.20 | 389.20 | 385.00 | 387.80 | 381.47 | 0.05% | 1,422,977 |
| Aug 4, 2025 | 383.40 | 387.80 | 381.40 | 387.60 | 381.27 | 1.95% | 2,918,901 |
| Aug 1, 2025 | 387.60 | 392.20 | 380.20 | 380.20 | 373.99 | -2.76% | 1,823,796 |
| Jul 31, 2025 | 401.80 | 410.20 | 385.40 | 391.00 | 384.61 | 0.26% | 4,279,795 |
| Jul 30, 2025 | 387.40 | 391.40 | 386.40 | 390.00 | 383.63 | 0.15% | 1,976,933 |
| Jul 29, 2025 | 396.20 | 396.20 | 389.40 | 389.40 | 383.04 | -1.52% | 2,250,740 |
| Jul 28, 2025 | 407.00 | 407.00 | 394.77 | 395.40 | 388.94 | -1.89% | 1,733,990 |
| Jul 25, 2025 | 406.00 | 406.40 | 397.80 | 403.00 | 396.42 | -0.84% | 1,861,427 |
| Jul 24, 2025 | 409.00 | 409.60 | 402.80 | 406.40 | 399.76 | 0.10% | 2,101,841 |
| Jul 23, 2025 | 409.40 | 409.80 | 404.00 | 406.00 | 399.37 | 1.15% | 1,756,170 |
| Jul 22, 2025 | 402.80 | 403.00 | 398.80 | 401.40 | 394.84 | -0.30% | 1,298,842 |
| Jul 21, 2025 | 398.20 | 404.00 | 398.20 | 402.60 | 396.02 | 1.00% | 1,837,008 |
| Jul 18, 2025 | 395.40 | 403.80 | 392.90 | 398.60 | 392.09 | 1.68% | 2,519,983 |
| Jul 17, 2025 | 392.80 | 393.20 | 388.60 | 392.00 | 385.60 | 0.67% | 1,765,817 |
| Jul 16, 2025 | 386.00 | 391.80 | 384.40 | 389.40 | 383.04 | 0.10% | 2,091,678 |
| Jul 15, 2025 | 388.00 | 392.60 | 386.80 | 389.00 | 382.65 | 0.41% | 1,890,846 |
| Jul 14, 2025 | 379.00 | 387.40 | 379.00 | 387.40 | 381.07 | 0.89% | 1,566,832 |
| Jul 11, 2025 | 389.20 | 389.20 | 382.80 | 384.00 | 377.73 | -0.57% | 1,597,275 |
| Jul 10, 2025 | 382.40 | 386.20 | 381.00 | 386.20 | 379.89 | 2.01% | 2,936,513 |
| Jul 9, 2025 | 380.40 | 380.60 | 374.40 | 378.60 | 372.42 | 0.32% | 1,527,615 |
| Jul 8, 2025 | 370.00 | 384.32 | 367.20 | 377.40 | 371.24 | 2.50% | 2,067,434 |