1. Share Prices

  2. Schroders PLC (SDR)

384.40p-3.60 (-0.83%)07 Nov 2025, 14:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Schroders PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025388.60p390.00p386.00p388.00p1,760,544
Nov 5, 2025384.60p391.00p382.40p388.60p6,306,720
Nov 4, 2025381.60p385.20p375.60p385.20p1,578,232
Nov 3, 2025380.20p387.60p379.84p385.80p2,245,821
Oct 31, 2025381.80p383.20p376.60p379.40p2,525,202
Oct 30, 2025380.40p383.40p376.60p382.00p2,338,064
Oct 29, 2025381.00p382.20p378.40p381.00p2,086,533
Oct 28, 2025382.40p384.20p379.20p381.80p4,017,349
Oct 27, 2025377.60p382.80p376.80p381.80p3,597,399
Oct 24, 2025374.60p377.40p369.20p377.40p5,964,326
Oct 23, 2025371.60p379.80p365.80p372.00p3,432,655
Oct 22, 2025379.60p381.20p375.80p379.00p2,170,899
Oct 21, 2025377.80p380.20p375.60p377.00p2,532,038
Oct 20, 2025376.20p378.60p373.40p377.40p5,438,999
Oct 17, 2025384.40p384.40p368.20p374.20p4,945,972
Oct 16, 2025396.80p397.20p386.00p389.80p1,329,880
Oct 15, 2025399.80p400.00p393.20p394.80p5,713,610
Oct 14, 2025396.80p398.18p390.90p396.00p1,786,386
Oct 13, 2025394.40p401.00p394.40p400.60p2,521,166
Oct 10, 2025400.00p401.31p394.80p395.40p4,396,237
Oct 9, 2025394.00p399.00p392.00p399.00p3,925,965
Oct 8, 2025392.80p395.60p391.80p392.80p1,685,595
Oct 7, 2025394.80p395.80p389.80p393.20p2,769,224
Oct 6, 2025391.40p392.80p382.69p392.80p2,627,574
Oct 3, 2025383.00p394.00p382.40p393.80p3,064,191
Oct 2, 2025379.80p381.60p374.80p379.60p1,840,998
Oct 1, 2025374.20p381.40p372.60p377.40p1,515,995
Sep 30, 2025374.00p378.00p374.00p376.00p2,540,473
Sep 29, 2025375.80p378.00p372.98p374.60p1,405,310
Sep 26, 2025371.20p373.00p368.20p372.20p1,926,562
Sep 25, 2025369.40p374.20p367.40p370.00p1,511,285
Sep 24, 2025377.60p379.60p372.00p376.20p1,295,265
Sep 23, 2025379.80p382.60p376.00p378.20p1,427,680
Sep 22, 2025378.00p383.20p375.60p378.40p1,132,944
Sep 19, 2025379.80p380.80p374.40p378.40p3,690,097
Sep 18, 2025373.80p379.80p373.80p378.80p1,653,123
Sep 17, 2025375.00p379.20p373.40p376.80p1,257,861
Sep 16, 2025382.20p382.20p373.20p373.80p1,067,249
Sep 15, 2025377.80p380.40p375.60p377.80p1,021,316
Sep 12, 2025376.00p378.60p374.80p375.60p914,313
Sep 11, 2025372.00p375.60p370.40p375.60p1,213,221
Sep 10, 2025369.20p374.80p368.80p371.40p1,895,503
Sep 9, 2025371.60p373.80p368.40p373.80p1,301,260
Sep 8, 2025368.00p371.20p366.80p369.80p1,189,368
Sep 5, 2025368.00p371.40p365.59p367.80p1,032,757
Sep 4, 2025365.00p369.60p363.80p368.60p1,472,130
Sep 3, 2025363.40p366.80p358.60p365.00p1,889,722
Sep 2, 2025371.80p376.60p360.40p361.20p2,178,603
Sep 1, 2025378.80p381.20p374.60p374.80p1,309,960
Aug 29, 2025385.00p385.40p379.00p380.00p2,097,333
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.2915.64
Oxford Nanopore Technologies PLC143.107.03
Goodwin PLC22,300.005.19
Hikma Pharmaceuticals PLC1,559.812.48
Ithaca Energy PLC231.502.43
Anglo-Eastern Plantations PLC1,300.001.96