Schroders plc (LON:SDR)
London · Delayed Price · Currency is GBP · Price in GBX 448.20
-1.00 (-0.22%)
At close: Jan 29, 2026
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 450.40 | 455.80 | 447.60 | 448.20 | - | -0.22% | 1,155,010 |
| Jan 28, 2026 | 451.40 | 453.60 | 448.60 | 449.20 | 449.20 | -0.80% | 1,961,150 |
| Jan 27, 2026 | 458.00 | 460.60 | 452.80 | 452.80 | 452.80 | -1.26% | 3,456,297 |
| Jan 26, 2026 | 455.60 | 461.60 | 455.60 | 458.60 | 458.60 | 0.39% | 1,822,468 |
| Jan 23, 2026 | 461.60 | 462.00 | 456.20 | 456.80 | 456.80 | -1.13% | 1,488,745 |
| Jan 22, 2026 | 462.00 | 464.60 | 455.20 | 462.00 | 462.00 | 1.99% | 2,555,853 |
| Jan 21, 2026 | 449.20 | 456.40 | 448.60 | 453.00 | 453.00 | 0.62% | 2,495,141 |
| Jan 20, 2026 | 454.20 | 454.20 | 446.00 | 450.20 | 450.20 | -1.36% | 2,492,252 |
| Jan 19, 2026 | 463.00 | 463.00 | 456.40 | 456.40 | 456.40 | -2.27% | 2,105,805 |
| Jan 16, 2026 | 456.80 | 472.80 | 456.00 | 467.00 | 467.00 | 1.88% | 4,546,544 |
| Jan 15, 2026 | 445.00 | 458.80 | 439.60 | 458.40 | 458.40 | 9.82% | 5,017,858 |
| Jan 14, 2026 | 413.40 | 417.40 | 408.60 | 417.40 | 417.40 | 1.07% | 2,609,058 |
| Jan 13, 2026 | 417.00 | 420.00 | 410.60 | 413.00 | 413.00 | -0.82% | 1,763,504 |
| Jan 12, 2026 | 416.80 | 417.00 | 412.20 | 416.40 | 416.40 | -0.34% | 1,470,178 |
| Jan 9, 2026 | 408.80 | 418.00 | 408.00 | 417.80 | 417.80 | 2.20% | 1,064,897 |
| Jan 8, 2026 | 413.40 | 413.60 | 407.40 | 408.80 | 408.80 | -1.21% | 1,226,482 |
| Jan 7, 2026 | 415.20 | 420.00 | 412.00 | 413.80 | 413.80 | -0.29% | 1,398,685 |
| Jan 6, 2026 | 419.40 | 421.60 | 408.60 | 415.00 | 415.00 | -1.05% | 1,675,038 |
| Jan 5, 2026 | 414.40 | 419.60 | 405.60 | 419.40 | 419.40 | 2.64% | 1,888,983 |
| Jan 2, 2026 | 410.60 | 411.20 | 406.00 | 408.60 | 408.60 | 0.39% | 816,579 |
| Dec 31, 2025 | 410.20 | 410.40 | 406.20 | 407.00 | 407.00 | -0.97% | 433,323 |
| Dec 30, 2025 | 407.00 | 411.60 | 406.20 | 411.00 | 411.00 | 1.18% | 829,397 |
| Dec 29, 2025 | 407.20 | 409.60 | 404.20 | 406.20 | 406.20 | -0.29% | 911,225 |
| Dec 24, 2025 | 401.20 | 407.40 | 400.80 | 407.40 | 407.40 | 1.80% | 599,255 |
| Dec 23, 2025 | 399.80 | 401.60 | 399.00 | 400.20 | 400.20 | -0.05% | 923,164 |
| Dec 22, 2025 | 397.40 | 401.00 | 396.20 | 400.40 | 400.40 | 0.50% | 1,094,106 |
| Dec 19, 2025 | 394.80 | 398.40 | 394.80 | 398.40 | 398.40 | 0.66% | 3,202,891 |
| Dec 18, 2025 | 392.40 | 397.60 | 391.00 | 395.80 | 395.80 | 0.97% | 2,008,460 |
| Dec 17, 2025 | 393.40 | 398.20 | 392.00 | 392.00 | 392.00 | 0.20% | 2,208,170 |
| Dec 16, 2025 | 388.20 | 391.60 | 387.00 | 391.20 | 391.20 | 0.46% | 1,959,740 |
| Dec 15, 2025 | 388.00 | 391.20 | 385.80 | 389.40 | 389.40 | 1.25% | 2,884,421 |
| Dec 12, 2025 | 391.40 | 391.40 | 384.60 | 384.60 | 384.60 | -0.41% | 2,258,396 |
| Dec 11, 2025 | 386.60 | 388.20 | 384.60 | 386.20 | 386.20 | -0.10% | 2,033,348 |
| Dec 10, 2025 | 387.00 | 390.60 | 385.40 | 386.60 | 386.60 | -1.07% | 2,878,564 |
| Dec 9, 2025 | 392.40 | 394.40 | 390.00 | 390.80 | 390.80 | 0.15% | 3,219,326 |
| Dec 8, 2025 | 389.80 | 396.40 | 387.60 | 390.20 | 390.20 | 0.26% | 2,519,634 |
| Dec 5, 2025 | 388.20 | 392.00 | 387.20 | 389.20 | 389.20 | -0.05% | 1,316,298 |
| Dec 4, 2025 | 388.00 | 389.60 | 385.20 | 389.40 | 389.40 | 1.20% | 4,179,681 |
| Dec 3, 2025 | 387.80 | 388.60 | 378.40 | 384.80 | 384.80 | -0.62% | 3,111,909 |
| Dec 2, 2025 | 386.40 | 387.40 | 383.40 | 387.20 | 387.20 | 0.31% | 2,731,744 |
| Dec 1, 2025 | 388.80 | 388.80 | 384.00 | 386.00 | 386.00 | -0.62% | 1,905,781 |
| Nov 28, 2025 | 394.00 | 394.00 | 388.40 | 388.40 | 388.40 | -0.46% | 1,674,211 |
| Nov 27, 2025 | 387.80 | 391.40 | 385.00 | 390.20 | 390.20 | 1.30% | 2,470,295 |
| Nov 26, 2025 | 381.60 | 387.60 | 378.40 | 385.20 | 385.20 | 0.89% | 6,079,724 |
| Nov 25, 2025 | 379.80 | 385.80 | 377.20 | 381.80 | 381.80 | 0.79% | 2,989,012 |
| Nov 24, 2025 | 382.40 | 383.40 | 370.00 | 378.80 | 378.80 | -0.32% | 7,131,609 |
| Nov 21, 2025 | 376.60 | 382.63 | 375.80 | 380.00 | 380.00 | -0.63% | 1,465,238 |
| Nov 20, 2025 | 384.40 | 386.40 | 381.20 | 382.40 | 382.40 | 0.42% | 4,062,575 |
| Nov 19, 2025 | 378.40 | 381.98 | 375.52 | 380.80 | 380.80 | 0.69% | 2,021,958 |
| Nov 18, 2025 | 374.80 | 380.00 | 374.16 | 378.20 | 378.20 | -2.32% | 2,160,728 |