Schroders plc (LON:SDR)
London · Delayed Price · Currency is GBP · Price in GBX 396.20
+4.20 (1.07%)
Dec 18, 2025, 3:12 PM BST
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 392.40 | 396.00 | 391.00 | 396.00 | - | 1.02% | 842,625 |
| 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 |
| Nov 17, 2025 | 394.40 | 394.40 | 387.20 | 387.20 | 387.20 | -1.83% | 5,735,257 |
| Nov 14, 2025 | 393.20 | 394.40 | 386.40 | 394.40 | 394.40 | -0.80% | 2,126,307 |
| Nov 13, 2025 | 396.00 | 401.80 | 393.99 | 397.60 | 397.60 | 0.71% | 4,302,217 |
| Nov 12, 2025 | 394.00 | 394.80 | 389.00 | 394.80 | 394.80 | 0.61% | 1,627,687 |
| Nov 11, 2025 | 392.80 | 393.59 | 388.00 | 392.40 | 392.40 | 0.82% | 1,739,842 |
| Nov 10, 2025 | 387.60 | 390.20 | 385.60 | 389.20 | 389.20 | 1.51% | 2,359,523 |
| Nov 7, 2025 | 388.00 | 389.60 | 383.20 | 383.40 | 383.40 | -1.19% | 6,207,679 |
| Nov 6, 2025 | 388.60 | 390.00 | 386.00 | 388.00 | 388.00 | -0.15% | 1,760,544 |
| Nov 5, 2025 | 384.60 | 391.00 | 382.40 | 388.60 | 388.60 | 0.88% | 6,306,721 |
| Nov 4, 2025 | 381.60 | 385.20 | 375.60 | 385.20 | 385.20 | -0.16% | 1,578,232 |
| Nov 3, 2025 | 380.20 | 387.60 | 379.84 | 385.80 | 385.80 | 1.69% | 2,245,821 |
| Oct 31, 2025 | 381.80 | 383.20 | 376.60 | 379.40 | 379.40 | -0.68% | 2,525,203 |
| Oct 30, 2025 | 380.40 | 383.40 | 376.60 | 382.00 | 382.00 | 0.26% | 2,338,064 |
| Oct 29, 2025 | 381.00 | 382.20 | 378.40 | 381.00 | 381.00 | -0.21% | 2,086,533 |
| Oct 28, 2025 | 382.40 | 384.20 | 379.20 | 381.80 | 381.80 | - | 4,017,350 |
| Oct 27, 2025 | 377.60 | 382.80 | 376.80 | 381.80 | 381.80 | 1.17% | 3,597,400 |
| Oct 24, 2025 | 374.60 | 377.40 | 369.20 | 377.40 | 377.40 | 1.45% | 5,964,326 |
| Oct 23, 2025 | 371.60 | 379.80 | 365.80 | 372.00 | 372.00 | -1.85% | 3,432,656 |
| Oct 22, 2025 | 379.60 | 381.20 | 375.80 | 379.00 | 379.00 | 0.53% | 2,170,899 |
| Oct 21, 2025 | 377.80 | 380.20 | 375.60 | 377.00 | 377.00 | -0.11% | 2,532,038 |
| Oct 20, 2025 | 376.20 | 378.60 | 373.40 | 377.40 | 377.40 | 0.86% | 5,439,000 |
| Oct 17, 2025 | 384.40 | 384.40 | 368.20 | 374.20 | 374.20 | -4.00% | 4,945,972 |
| Oct 16, 2025 | 396.80 | 397.20 | 386.00 | 389.80 | 389.80 | -1.27% | 1,329,880 |
| Oct 15, 2025 | 399.80 | 400.00 | 393.20 | 394.80 | 394.80 | -0.30% | 5,713,610 |
| Oct 14, 2025 | 396.80 | 398.18 | 390.90 | 396.00 | 396.00 | -1.15% | 1,786,386 |
| Oct 13, 2025 | 394.40 | 401.00 | 394.40 | 400.60 | 400.60 | 1.32% | 2,521,166 |
| Oct 10, 2025 | 400.00 | 401.31 | 394.80 | 395.40 | 395.40 | -0.90% | 4,396,238 |