Schroders plc (LON:SDR)
London · Delayed Price · Currency is GBP · Price in GBX 583.50
-0.50 (-0.09%)
Jun 1, 2026, 4:47 PM GMT
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 582.50 | 584.00 | 582.50 | 583.50 | 583.50 | -0.09% | 2,143,689 |
| May 29, 2026 | 582.50 | 584.00 | 582.00 | 584.00 | 584.00 | 0.34% | 10,191,440 |
| May 28, 2026 | 583.00 | 583.50 | 582.00 | 582.00 | 582.00 | -0.09% | 1,644,626 |
| May 27, 2026 | 583.50 | 584.00 | 582.50 | 582.50 | 582.50 | -0.09% | 1,520,297 |
| 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 |
| 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 |