Schroders plc (LON:SDR)
London · Delayed Price · Currency is GBP · Price in GBX 585.00
+1.00 (0.17%)
Jun 19, 2026, 4:58 PM GMT
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 584.00 | 585.00 | 584.00 | 584.00 | 584.00 | - | 6,179,407 |
| Jun 17, 2026 | 584.50 | 585.00 | 584.00 | 584.00 | 584.00 | -0.17% | 870,254 |
| Jun 16, 2026 | 584.00 | 585.50 | 584.00 | 585.00 | 585.00 | 0.26% | 1,186,361 |
| Jun 15, 2026 | 586.00 | 586.00 | 583.00 | 583.50 | 583.50 | 0.09% | 1,216,287 |
| Jun 12, 2026 | 584.00 | 585.00 | 583.00 | 583.00 | 583.00 | -0.09% | 1,490,997 |
| Jun 11, 2026 | 583.50 | 584.00 | 583.00 | 583.50 | 583.50 | 0.09% | 1,055,389 |
| Jun 10, 2026 | 583.50 | 583.50 | 582.50 | 583.00 | 583.00 | - | 2,328,068 |
| Jun 9, 2026 | 583.50 | 584.00 | 583.00 | 583.00 | 583.00 | 0.17% | 1,209,172 |
| Jun 8, 2026 | 584.50 | 584.50 | 582.00 | 582.00 | 582.00 | -0.43% | 1,317,964 |
| Jun 5, 2026 | 584.50 | 584.50 | 583.30 | 584.50 | 584.50 | -0.17% | 1,613,367 |
| Jun 4, 2026 | 583.00 | 585.50 | 582.50 | 585.50 | 585.50 | 0.34% | 887,296 |
| Jun 3, 2026 | 582.50 | 583.50 | 582.50 | 583.50 | 583.50 | 0.26% | 2,738,535 |
| Jun 2, 2026 | 584.00 | 584.00 | 582.00 | 582.00 | 582.00 | -0.26% | 6,281,101 |
| Jun 1, 2026 | 582.50 | 584.00 | 582.50 | 583.50 | 583.50 | -0.09% | 2,143,706 |
| May 29, 2026 | 582.50 | 584.00 | 582.00 | 584.00 | 584.00 | 0.34% | 10,211,730 |
| May 28, 2026 | 583.00 | 583.50 | 582.00 | 582.00 | 582.00 | -0.09% | 1,644,637 |
| May 27, 2026 | 583.50 | 584.00 | 582.50 | 582.50 | 582.50 | -0.09% | 1,520,305 |
| May 26, 2026 | 584.00 | 584.00 | 582.50 | 583.00 | 583.00 | -0.09% | 960,842 |
| May 22, 2026 | 583.00 | 583.50 | 582.00 | 583.50 | 583.50 | 0.26% | 715,773 |
| May 21, 2026 | 581.50 | 583.00 | 581.50 | 582.00 | 582.00 | - | 950,932 |
| May 20, 2026 | 583.00 | 583.00 | 581.50 | 582.00 | 582.00 | - | 1,208,684 |
| May 19, 2026 | 583.00 | 583.00 | 581.50 | 582.00 | 582.00 | - | 3,051,064 |
| May 18, 2026 | 582.50 | 583.00 | 581.50 | 582.00 | 582.00 | 0.09% | 1,421,187 |
| May 15, 2026 | 581.00 | 583.00 | 581.00 | 581.50 | 581.50 | -0.26% | 1,535,832 |
| May 14, 2026 | 581.00 | 583.00 | 580.50 | 583.00 | 583.00 | 0.34% | 1,724,642 |
| May 13, 2026 | 580.50 | 581.00 | 580.50 | 581.00 | 581.00 | 0.09% | 2,112,124 |
| May 12, 2026 | 580.50 | 581.00 | 580.00 | 580.50 | 580.50 | -0.09% | 3,226,728 |
| May 11, 2026 | 581.00 | 581.50 | 580.50 | 581.00 | 581.00 | 0.09% | 1,130,560 |
| May 8, 2026 | 580.00 | 581.50 | 580.00 | 580.50 | 580.50 | 0.09% | 1,858,686 |
| May 7, 2026 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | -0.26% | 2,014,679 |
| May 6, 2026 | 581.00 | 581.50 | 580.00 | 581.50 | 581.50 | 0.26% | 1,549,294 |
| May 5, 2026 | 580.00 | 582.50 | 580.00 | 580.00 | 580.00 | - | 3,368,296 |
| May 1, 2026 | 578.50 | 581.00 | 578.50 | 580.00 | 580.00 | - | 1,161,905 |
| Apr 30, 2026 | 580.00 | 580.00 | 579.00 | 580.00 | 580.00 | 0.09% | 3,023,308 |
| Apr 29, 2026 | 580.00 | 580.00 | 579.00 | 579.50 | 579.50 | - | 2,012,850 |
| Apr 28, 2026 | 580.00 | 580.00 | 578.50 | 579.50 | 579.50 | - | 1,110,348 |
| Apr 27, 2026 | 579.50 | 579.50 | 578.50 | 579.50 | 579.50 | 0.09% | 3,219,117 |
| Apr 24, 2026 | 578.50 | 579.50 | 578.50 | 579.00 | 579.00 | 0.09% | 1,859,953 |
| Apr 23, 2026 | 578.50 | 579.50 | 578.50 | 578.50 | 578.50 | - | 5,196,299 |
| Apr 22, 2026 | 580.00 | 580.00 | 578.50 | 578.50 | 578.50 | -0.17% | 1,619,350 |
| Apr 21, 2026 | 579.50 | 579.50 | 577.50 | 579.50 | 579.50 | - | 2,760,789 |
| Apr 20, 2026 | 579.00 | 580.00 | 578.00 | 579.50 | 579.50 | 0.09% | 2,059,054 |
| Apr 17, 2026 | 579.00 | 579.00 | 578.00 | 579.00 | 579.00 | -0.17% | 4,902,036 |
| Apr 16, 2026 | 579.00 | 580.00 | 578.50 | 580.00 | 580.00 | 0.17% | 1,657,586 |
| Apr 15, 2026 | 577.50 | 579.00 | 577.50 | 579.00 | 579.00 | - | 1,530,935 |
| Apr 14, 2026 | 578.50 | 579.00 | 578.00 | 579.00 | 579.00 | 0.09% | 1,941,172 |
| Apr 13, 2026 | 578.00 | 578.50 | 578.00 | 578.50 | 578.50 | - | 1,768,520 |
| Apr 10, 2026 | 580.00 | 580.00 | 578.00 | 578.50 | 578.50 | -0.60% | 2,460,141 |
| Apr 9, 2026 | 578.50 | 582.00 | 577.00 | 582.00 | 582.00 | 0.78% | 3,621,775 |
| Apr 8, 2026 | 579.00 | 579.00 | 577.00 | 577.50 | 577.50 | -0.09% | 5,059,892 |