Schroders plc (LON:SDR)
London · Delayed Price · Currency is GBP · Price in GBp 396.60
+6.00 (1.54%)
Aug 22, 2025, 4:35 PM BST
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 388.80 | 397.00 | 388.80 | 396.60 | 396.60 | 1.54% | 1,399,449 |
| 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 |
| Jul 7, 2025 | 363.00 | 369.40 | 362.00 | 368.20 | 362.19 | 1.43% | 1,986,370 |
| Jul 4, 2025 | 369.80 | 370.20 | 362.20 | 363.00 | 357.07 | -2.16% | 9,137,020 |
| Jul 3, 2025 | 364.20 | 371.00 | 364.20 | 371.00 | 364.94 | 2.20% | 1,949,457 |
| Jul 2, 2025 | 365.60 | 367.00 | 358.60 | 363.00 | 357.07 | -0.33% | 2,281,427 |
| Jul 1, 2025 | 361.20 | 365.20 | 360.20 | 364.20 | 358.25 | 0.77% | 1,561,667 |
| Jun 30, 2025 | 367.60 | 367.60 | 359.80 | 361.40 | 355.50 | -1.53% | 2,573,862 |
| Jun 27, 2025 | 366.80 | 367.80 | 363.80 | 367.00 | 361.01 | 0.33% | 3,235,538 |
| Jun 26, 2025 | 363.40 | 367.80 | 362.60 | 365.80 | 359.83 | 0.44% | 2,649,554 |
| Jun 25, 2025 | 367.60 | 367.60 | 361.57 | 364.20 | 358.25 | -0.76% | 2,049,369 |
| Jun 24, 2025 | 368.00 | 371.20 | 363.00 | 367.00 | 361.01 | 1.77% | 1,216,334 |
| Jun 23, 2025 | 361.20 | 365.40 | 357.20 | 360.60 | 354.71 | -1.04% | 1,166,173 |
| Jun 20, 2025 | 361.20 | 366.40 | 360.40 | 364.40 | 358.45 | 1.50% | 11,427,893 |
| Jun 19, 2025 | 360.00 | 362.20 | 358.40 | 359.00 | 353.14 | -1.16% | 972,191 |
| Jun 18, 2025 | 365.20 | 365.20 | 358.40 | 363.20 | 357.27 | -0.11% | 1,787,684 |
| Jun 17, 2025 | 359.60 | 364.80 | 357.60 | 363.60 | 357.66 | 0.66% | 1,783,506 |
| Jun 16, 2025 | 357.20 | 363.60 | 350.40 | 361.20 | 355.30 | 1.52% | 3,353,350 |