Schroders plc (LON:SDR)
London · Delayed Price · Currency is GBP · Price in GBX 588.94
-0.06 (-0.01%)
Oct 1, 2026, 10:39 AM GMT
Schroders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 588.94 | 588.94 | 588.94 | 588.94 | - | -0.01% | 124,439 |
| Sep 30, 2026 | 590.00 | 590.00 | 589.00 | 589.00 | 589.00 | - | 42,252,248 |
| Sep 29, 2026 | 589.00 | 589.50 | 589.00 | 589.00 | 589.00 | 0.08% | 5,955,973 |
| Sep 28, 2026 | 588.50 | 589.00 | 588.50 | 588.50 | 588.50 | - | 5,075,044 |
| Sep 25, 2026 | 589.00 | 589.00 | 588.00 | 588.50 | 588.50 | - | 3,226,758 |
| Sep 24, 2026 | 588.50 | 588.50 | 588.00 | 588.50 | 588.50 | 0.09% | 10,174,240 |
| Sep 23, 2026 | 589.00 | 589.00 | 588.00 | 588.00 | 588.00 | -0.17% | 3,648,214 |
| Sep 22, 2026 | 589.00 | 589.00 | 588.00 | 589.00 | 589.00 | 0.26% | 2,972,693 |
| Sep 21, 2026 | 586.50 | 587.50 | 586.50 | 587.50 | 587.50 | - | 3,490,233 |
| Sep 18, 2026 | 587.50 | 587.50 | 586.50 | 587.50 | 587.50 | - | 5,105,077 |
| Sep 17, 2026 | 587.50 | 587.50 | 586.50 | 587.50 | 587.50 | - | 1,361,448 |
| Sep 16, 2026 | 586.50 | 587.50 | 586.50 | 587.50 | 587.50 | 0.17% | 1,352,770 |
| Sep 15, 2026 | 585.50 | 586.50 | 585.50 | 586.50 | 586.50 | 0.09% | 1,238,494 |
| Sep 14, 2026 | 585.00 | 586.00 | 585.00 | 586.00 | 586.00 | 0.17% | 1,325,540 |
| Sep 11, 2026 | 585.50 | 585.50 | 585.00 | 585.00 | 585.00 | - | 2,124,983 |
| Sep 10, 2026 | 585.00 | 585.50 | 585.00 | 585.00 | 585.00 | - | 569,581 |
| Sep 9, 2026 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.09% | 2,337,811 |
| Sep 8, 2026 | 585.00 | 585.50 | 585.00 | 585.50 | 585.50 | 0.09% | 2,232,113 |
| Sep 7, 2026 | 585.00 | 585.50 | 584.50 | 585.00 | 585.00 | - | 1,118,964 |
| Sep 4, 2026 | 584.50 | 585.00 | 584.25 | 585.00 | 585.00 | - | 965,853 |
| Sep 3, 2026 | 584.00 | 585.00 | 584.00 | 585.00 | 585.00 | 0.17% | 1,732,330 |
| Sep 2, 2026 | 583.50 | 584.50 | 583.50 | 584.00 | 584.00 | - | 5,063,010 |
| Sep 1, 2026 | 584.50 | 584.50 | 583.50 | 584.00 | 584.00 | - | 5,709,085 |
| Aug 28, 2026 | 585.00 | 585.00 | 583.50 | 584.00 | 584.00 | - | 1,853,328 |
| Aug 27, 2026 | 584.00 | 584.50 | 583.50 | 584.00 | 584.00 | 0.09% | 3,383,081 |
| Aug 26, 2026 | 584.00 | 584.50 | 583.50 | 583.50 | 583.50 | - | 2,592,677 |
| Aug 25, 2026 | 584.00 | 584.00 | 583.50 | 583.50 | 583.50 | - | 4,788,362 |
| Aug 24, 2026 | 584.00 | 584.50 | 583.50 | 583.50 | 583.50 | -0.09% | 2,847,645 |
| Aug 21, 2026 | 583.50 | 584.00 | 583.50 | 584.00 | 584.00 | 0.09% | 2,057,470 |
| Aug 20, 2026 | 584.50 | 584.50 | 583.00 | 583.50 | 583.50 | -0.09% | 1,578,256 |
| Aug 19, 2026 | 585.00 | 585.00 | 583.50 | 584.00 | 584.00 | 0.09% | 856,258 |
| Aug 18, 2026 | 585.00 | 585.00 | 583.10 | 583.50 | 583.50 | - | 1,159,614 |
| Aug 17, 2026 | 583.50 | 584.00 | 582.50 | 583.50 | 583.50 | 0.09% | 2,310,637 |
| Aug 14, 2026 | 583.00 | 584.00 | 582.50 | 583.00 | 583.00 | -0.17% | 1,687,605 |
| Aug 13, 2026 | 585.00 | 585.00 | 582.50 | 584.00 | 584.00 | 0.17% | 585,210 |
| Aug 12, 2026 | 582.50 | 584.00 | 582.00 | 583.00 | 583.00 | 0.09% | 887,199 |
| Aug 11, 2026 | 583.50 | 583.50 | 582.00 | 582.50 | 582.50 | - | 4,505,734 |
| Aug 10, 2026 | 584.00 | 584.80 | 582.50 | 582.50 | 582.50 | -0.26% | 1,869,457 |
| Aug 7, 2026 | 584.00 | 586.50 | 583.00 | 584.00 | 584.00 | -0.09% | 8,762,747 |
| Aug 6, 2026 | 587.50 | 588.00 | 582.50 | 584.50 | 584.50 | 0.34% | 9,449,487 |
| Aug 5, 2026 | 590.00 | 590.00 | 589.00 | 589.50 | 582.50 | 0.08% | 2,747,339 |
| Aug 4, 2026 | 589.00 | 590.00 | 589.00 | 589.00 | 582.01 | 0.08% | 2,228,919 |
| Aug 3, 2026 | 591.00 | 591.00 | 588.50 | 588.50 | 581.51 | - | 1,844,003 |
| Jul 31, 2026 | 589.00 | 589.00 | 588.00 | 588.50 | 581.51 | - | 9,313,109 |
| Jul 30, 2026 | 588.00 | 589.00 | 588.00 | 588.50 | 581.51 | - | 2,281,853 |
| Jul 29, 2026 | 589.00 | 591.00 | 588.50 | 588.50 | 581.51 | - | 845,890 |
| Jul 28, 2026 | 590.00 | 590.00 | 588.00 | 588.50 | 581.51 | -0.08% | 2,903,432 |
| Jul 27, 2026 | 590.00 | 590.00 | 588.00 | 589.00 | 582.01 | 0.08% | 1,794,292 |
| Jul 24, 2026 | 588.00 | 588.50 | 588.00 | 588.50 | 581.51 | 0.09% | 441,438 |
| Jul 23, 2026 | 587.50 | 588.50 | 578.50 | 588.00 | 581.02 | 0.09% | 3,484,053 |