Schroders plc (LON:SDR)
London · Delayed Price · Currency is GBP · Price in GBX 584.00
+0.50 (0.09%)
Aug 21, 2026, 5:00 PM GMT
Schroders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 583.50 | 584.00 | 583.50 | 584.00 | 584.00 | 0.09% | 1,607,465 |
| Aug 20, 2026 | 584.50 | 584.50 | 583.50 | 583.50 | 583.50 | -0.09% | 1,578,242 |
| Aug 19, 2026 | 585.00 | 585.00 | 583.50 | 584.00 | 584.00 | 0.09% | 817,873 |
| Aug 18, 2026 | 585.00 | 585.00 | 583.50 | 583.50 | 583.50 | - | 903,277 |
| Aug 17, 2026 | 583.50 | 584.00 | 582.50 | 583.50 | 583.50 | 0.09% | 1,410,625 |
| Aug 14, 2026 | 583.00 | 583.50 | 582.50 | 583.00 | 583.00 | -0.17% | 1,687,589 |
| Aug 13, 2026 | 585.00 | 585.00 | 582.50 | 584.00 | 584.00 | 0.17% | 585,206 |
| 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 | 584.00 | 582.50 | 582.50 | 582.50 | -0.26% | 1,869,440 |
| Aug 7, 2026 | 584.00 | 586.50 | 583.00 | 584.00 | 584.00 | -0.09% | 8,712,747 |
| 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 |
| Jul 22, 2026 | 588.00 | 588.50 | 587.50 | 587.50 | 580.52 | - | 629,141 |
| Jul 21, 2026 | 587.50 | 588.50 | 587.50 | 587.50 | 580.52 | - | 1,906,413 |
| Jul 20, 2026 | 589.00 | 599.00 | 587.00 | 587.50 | 580.52 | -0.09% | 594,393 |
| Jul 17, 2026 | 587.50 | 588.00 | 587.13 | 588.00 | 581.02 | - | 1,109,169 |
| Jul 16, 2026 | 587.00 | 588.00 | 587.00 | 588.00 | 581.02 | - | 1,477,138 |
| Jul 15, 2026 | 587.00 | 588.00 | 587.00 | 588.00 | 581.02 | 0.17% | 723,065 |
| Jul 14, 2026 | 588.00 | 588.00 | 587.00 | 587.00 | 580.03 | -0.17% | 1,124,118 |
| Jul 13, 2026 | 587.00 | 589.00 | 586.50 | 588.00 | 581.02 | 0.26% | 1,756,958 |
| Jul 10, 2026 | 587.00 | 587.00 | 586.00 | 586.50 | 579.54 | - | 4,094,745 |
| Jul 9, 2026 | 586.00 | 587.00 | 586.00 | 586.50 | 579.54 | - | 1,327,157 |
| Jul 8, 2026 | 587.50 | 587.50 | 586.00 | 586.50 | 579.54 | - | 6,501,444 |
| Jul 7, 2026 | 587.00 | 587.50 | 586.00 | 586.50 | 579.54 | -0.09% | 7,983,350 |
| Jul 6, 2026 | 587.00 | 587.50 | 587.00 | 587.00 | 580.03 | - | 5,443,330 |
| Jul 3, 2026 | 587.00 | 587.50 | 586.50 | 587.00 | 580.03 | 0.09% | 1,123,009 |
| Jul 2, 2026 | 586.50 | 587.00 | 586.50 | 586.50 | 579.54 | 0.09% | 1,814,263 |
| Jul 1, 2026 | 587.00 | 588.00 | 586.00 | 586.00 | 579.04 | -0.26% | 4,171,616 |
| Jun 30, 2026 | 585.50 | 587.50 | 585.50 | 587.50 | 580.52 | 0.34% | 2,359,399 |
| Jun 29, 2026 | 589.00 | 589.00 | 585.00 | 585.50 | 578.55 | - | 791,565 |
| Jun 26, 2026 | 585.00 | 586.00 | 585.00 | 585.50 | 578.55 | 0.09% | 800,172 |
| Jun 25, 2026 | 585.50 | 586.00 | 585.00 | 585.00 | 578.05 | - | 1,637,196 |
| Jun 24, 2026 | 585.50 | 586.00 | 585.00 | 585.00 | 578.05 | -0.26% | 2,203,270 |
| Jun 23, 2026 | 584.50 | 586.53 | 584.50 | 586.50 | 579.54 | 0.09% | 2,288,952 |
| Jun 22, 2026 | 584.50 | 586.00 | 584.50 | 586.00 | 579.04 | 0.17% | 5,920,780 |
| Jun 19, 2026 | 584.50 | 585.00 | 583.50 | 585.00 | 578.05 | 0.17% | 8,908,210 |
| Jun 18, 2026 | 584.00 | 585.00 | 584.00 | 584.00 | 577.07 | - | 6,179,407 |
| Jun 17, 2026 | 584.50 | 585.00 | 584.00 | 584.00 | 577.07 | -0.17% | 870,254 |
| Jun 16, 2026 | 584.00 | 585.50 | 584.00 | 585.00 | 578.05 | 0.26% | 1,186,361 |
| Jun 15, 2026 | 586.00 | 586.00 | 583.00 | 583.50 | 576.57 | 0.09% | 1,216,287 |