Schroders plc (LON:SDR)
London · Delayed Price · Currency is GBP · Price in GBX 588.50
0.00 (0.00%)
Jul 31, 2026, 5:15 PM GMT
Schroders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 589.00 | 589.00 | 588.00 | 588.50 | 588.50 | - | 2,017,620 |
| Jul 30, 2026 | 588.00 | 589.00 | 588.00 | 588.50 | 588.50 | - | 2,281,853 |
| Jul 29, 2026 | 589.00 | 591.00 | 588.50 | 588.50 | 588.50 | - | 845,890 |
| Jul 28, 2026 | 590.00 | 590.00 | 588.00 | 588.50 | 588.50 | -0.08% | 2,903,432 |
| Jul 27, 2026 | 590.00 | 590.00 | 588.00 | 589.00 | 589.00 | 0.08% | 1,794,292 |
| Jul 24, 2026 | 588.00 | 588.50 | 588.00 | 588.50 | 588.50 | 0.09% | 441,438 |
| Jul 23, 2026 | 587.50 | 588.50 | 578.50 | 588.00 | 588.00 | 0.09% | 3,484,053 |
| Jul 22, 2026 | 588.00 | 588.50 | 587.50 | 587.50 | 587.50 | - | 629,141 |
| Jul 21, 2026 | 587.50 | 588.50 | 587.50 | 587.50 | 587.50 | - | 1,906,413 |
| Jul 20, 2026 | 589.00 | 599.00 | 587.00 | 587.50 | 587.50 | -0.09% | 594,393 |
| Jul 17, 2026 | 587.50 | 588.00 | 587.10 | 588.00 | 588.00 | - | 1,109,169 |
| Jul 16, 2026 | 587.00 | 588.00 | 587.00 | 588.00 | 588.00 | - | 1,477,138 |
| Jul 15, 2026 | 587.00 | 588.00 | 587.00 | 588.00 | 588.00 | 0.17% | 723,065 |
| Jul 14, 2026 | 588.00 | 588.00 | 587.00 | 587.00 | 587.00 | -0.17% | 1,124,118 |
| Jul 13, 2026 | 587.00 | 589.00 | 586.50 | 588.00 | 588.00 | 0.26% | 1,756,958 |
| Jul 10, 2026 | 587.00 | 587.00 | 586.00 | 586.50 | 586.50 | - | 4,094,745 |
| Jul 9, 2026 | 586.00 | 587.00 | 586.00 | 586.50 | 586.50 | - | 1,327,157 |
| Jul 8, 2026 | 587.50 | 587.50 | 586.00 | 586.50 | 586.50 | - | 6,501,444 |
| Jul 7, 2026 | 587.00 | 587.50 | 586.00 | 586.50 | 586.50 | -0.09% | 7,983,350 |
| Jul 6, 2026 | 587.00 | 587.50 | 587.00 | 587.00 | 587.00 | - | 5,443,330 |
| Jul 3, 2026 | 587.00 | 587.50 | 586.50 | 587.00 | 587.00 | 0.09% | 1,123,009 |
| Jul 2, 2026 | 586.50 | 587.00 | 586.50 | 586.50 | 586.50 | 0.09% | 1,814,263 |
| Jul 1, 2026 | 587.00 | 588.00 | 586.00 | 586.00 | 586.00 | -0.26% | 4,171,616 |
| Jun 30, 2026 | 585.50 | 587.50 | 585.50 | 587.50 | 587.50 | 0.34% | 2,359,399 |
| Jun 29, 2026 | 589.00 | 589.00 | 585.00 | 585.50 | 585.50 | - | 791,565 |
| Jun 26, 2026 | 585.00 | 586.00 | 585.00 | 585.50 | 585.50 | 0.09% | 800,172 |
| Jun 25, 2026 | 585.50 | 586.00 | 585.00 | 585.00 | 585.00 | - | 1,637,196 |
| Jun 24, 2026 | 585.50 | 586.00 | 585.00 | 585.00 | 585.00 | -0.26% | 2,203,270 |
| Jun 23, 2026 | 584.50 | 586.50 | 584.50 | 586.50 | 586.50 | 0.09% | 2,288,952 |
| Jun 22, 2026 | 584.50 | 586.00 | 584.50 | 586.00 | 586.00 | 0.17% | 5,920,780 |
| Jun 19, 2026 | 584.50 | 585.00 | 583.50 | 585.00 | 585.00 | 0.17% | 8,908,210 |
| 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 |