Schroders plc (LON:SDR)
London · Delayed Price · Currency is GBP · Price in GBX 580.50
-0.50 (-0.09%)
May 12, 2026, 4:49 PM GMT
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 580.50 | 581.00 | 580.50 | 581.00 | - | - | 1,625,774 |
| 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% | 1,858,665 |
| May 7, 2026 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | -0.26% | 2,014,672 |
| May 6, 2026 | 581.00 | 581.50 | 580.50 | 581.50 | 581.50 | 0.26% | 1,348,260 |
| May 5, 2026 | 580.00 | 582.50 | 580.00 | 580.00 | 580.00 | - | 3,294,882 |
| May 1, 2026 | 578.50 | 581.00 | 578.50 | 580.00 | 580.00 | - | 1,161,893 |
| Apr 30, 2026 | 580.00 | 580.00 | 579.00 | 580.00 | 580.00 | 0.09% | 2,523,292 |
| Apr 29, 2026 | 580.00 | 580.00 | 579.50 | 579.50 | 579.50 | - | 1,066,197 |
| Apr 28, 2026 | 580.00 | 580.00 | 579.00 | 579.50 | 579.50 | - | 1,110,338 |
| Apr 27, 2026 | 579.50 | 579.50 | 578.50 | 579.50 | 579.50 | 0.09% | 2,219,102 |
| 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 | - | 2,242,400 |
| Apr 22, 2026 | 580.00 | 580.00 | 578.50 | 578.50 | 578.50 | -0.17% | 1,619,337 |
| 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% | 1,657,566 |
| Apr 15, 2026 | 577.50 | 579.00 | 577.50 | 579.00 | 579.00 | - | 1,530,925 |
| 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% | 2,460,113 |
| 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 |
| Apr 7, 2026 | 579.00 | 579.00 | 576.50 | 578.00 | 578.00 | -0.09% | 4,241,013 |
| Apr 2, 2026 | 576.50 | 579.00 | 575.50 | 578.50 | 578.50 | 0.26% | 3,910,368 |
| Apr 1, 2026 | 576.50 | 578.00 | 575.50 | 577.00 | 577.00 | 0.44% | 4,369,526 |
| Mar 31, 2026 | 573.00 | 577.00 | 573.00 | 574.50 | 574.50 | 0.17% | 4,484,818 |
| Mar 30, 2026 | 572.50 | 575.00 | 572.50 | 573.50 | 573.50 | 0.17% | 2,928,711 |
| Mar 27, 2026 | 573.50 | 574.00 | 572.50 | 572.50 | 572.50 | -0.09% | 20,593,640 |
| Mar 26, 2026 | 574.00 | 574.67 | 573.00 | 573.00 | 573.00 | -0.17% | 3,576,274 |
| Mar 25, 2026 | 574.00 | 575.50 | 573.50 | 574.00 | 574.00 | 0.09% | 3,286,802 |
| Mar 24, 2026 | 573.00 | 575.00 | 572.00 | 573.50 | 573.50 | 0.26% | 4,401,139 |
| Mar 23, 2026 | 572.50 | 573.50 | 572.00 | 572.00 | 572.00 | -0.09% | 19,060,220 |
| Mar 20, 2026 | 573.00 | 573.50 | 572.00 | 572.50 | 572.50 | - | 15,621,230 |
| Mar 19, 2026 | 572.00 | 573.50 | 572.00 | 572.50 | 572.50 | -0.09% | 4,640,586 |
| Mar 18, 2026 | 572.50 | 573.00 | 571.50 | 573.00 | 573.00 | 0.17% | 13,191,850 |
| Mar 17, 2026 | 571.50 | 573.00 | 571.50 | 572.00 | 572.00 | - | 4,626,439 |
| Mar 16, 2026 | 570.50 | 572.50 | 570.50 | 572.00 | 572.00 | 0.26% | 4,119,898 |
| Mar 13, 2026 | 570.50 | 571.50 | 570.50 | 570.50 | 570.50 | - | 7,654,121 |
| Mar 12, 2026 | 573.00 | 573.00 | 570.50 | 570.50 | 570.50 | -2.73% | 10,226,730 |
| Mar 11, 2026 | 586.00 | 587.00 | 586.00 | 586.50 | 571.50 | 0.09% | 8,758,734 |
| Mar 10, 2026 | 586.00 | 587.00 | 585.00 | 586.00 | 571.01 | 0.17% | 4,319,523 |
| Mar 9, 2026 | 585.50 | 586.00 | 585.00 | 585.00 | 570.04 | -0.09% | 6,792,186 |
| Mar 6, 2026 | 586.50 | 586.50 | 585.50 | 585.50 | 570.53 | - | 11,730,950 |
| Mar 5, 2026 | 586.00 | 586.50 | 585.50 | 585.50 | 570.53 | - | 5,237,122 |
| Mar 4, 2026 | 585.50 | 586.00 | 585.00 | 585.50 | 570.53 | 0.09% | 11,248,050 |
| Mar 3, 2026 | 586.50 | 586.50 | 584.94 | 585.00 | 570.04 | -0.26% | 25,962,100 |
| Mar 2, 2026 | 586.00 | 586.50 | 585.00 | 586.50 | 571.50 | 0.09% | 16,379,180 |
| Feb 27, 2026 | 586.50 | 586.50 | 585.00 | 586.00 | 571.01 | - | 7,115,093 |