1. Share Prices

  2. Schroders PLC (SDR)

387.60p+7.40 (+1.95%)04 Aug 2025, 19:04
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
Aug 1, 2025387.60p392.20p380.20p380.20p1,823,796
Jul 31, 2025401.80p410.20p385.40p391.00p4,279,795
Jul 30, 2025387.40p391.40p386.40p390.00p1,976,933
Jul 29, 2025396.20p396.20p389.40p389.40p2,250,740
Jul 28, 2025407.00p407.00p394.77p395.40p1,733,990
Jul 25, 2025406.00p406.40p397.80p403.00p1,861,427
Jul 24, 2025409.00p409.60p402.80p406.40p2,101,841
Jul 23, 2025409.40p409.80p404.00p406.00p1,756,170
Jul 22, 2025402.80p403.00p398.80p401.40p1,298,842
Jul 21, 2025402.00p404.00p398.20p402.60p1,837,008
Jul 18, 2025395.40p403.80p392.90p398.60p2,519,983
Jul 17, 2025392.80p393.20p388.60p392.00p1,765,817
Jul 16, 2025386.00p391.80p384.40p389.40p2,091,677
Jul 15, 2025388.00p392.60p386.80p389.00p1,890,846
Jul 14, 2025379.00p387.40p379.00p387.40p1,566,832
Jul 11, 2025389.20p389.20p382.80p384.00p1,597,275
Jul 10, 2025382.40p386.20p381.00p386.20p2,936,513
Jul 9, 2025380.40p380.60p374.40p378.60p1,527,615
Jul 8, 2025370.00p384.32p367.20p377.40p2,067,434
Jul 7, 2025363.00p369.40p362.00p368.20p1,986,370
Jul 4, 2025369.80p370.20p362.20p363.00p9,137,020
Jul 3, 2025364.20p371.00p364.20p371.00p1,949,457
Jul 2, 2025365.60p367.00p358.60p363.00p2,281,427
Jul 1, 2025361.20p365.20p360.20p364.20p1,561,667
Jun 30, 2025367.60p367.60p359.80p361.40p2,573,862
Jun 27, 2025366.80p367.80p363.80p367.00p3,235,538
Jun 26, 2025363.40p367.80p362.60p365.80p2,649,554
Jun 25, 2025367.60p367.60p361.57p364.20p2,049,369
Jun 24, 2025368.00p371.20p363.00p367.00p1,216,334
Jun 23, 2025361.20p365.40p357.20p360.60p1,166,173
Jun 20, 2025361.20p366.40p360.40p364.40p11,427,893
Jun 19, 2025360.00p362.20p358.40p359.00p972,191
Jun 18, 2025365.20p365.20p358.40p363.20p1,787,684
Jun 17, 2025359.60p364.80p357.60p363.60p1,783,506
Jun 16, 2025357.20p363.60p350.40p361.20p3,353,349
Jun 13, 2025363.80p365.60p350.20p355.80p1,846,277
Jun 12, 2025364.60p369.60p364.40p368.40p3,742,813
Jun 11, 2025370.80p373.00p366.40p368.40p1,506,043
Jun 10, 2025369.00p373.48p369.00p370.00p1,354,168
Jun 9, 2025370.60p371.20p367.10p369.00p1,383,203
Jun 6, 2025368.20p372.00p368.20p369.20p1,260,243
Jun 5, 2025365.40p370.10p363.40p369.40p2,206,131
Jun 4, 2025366.00p366.00p360.20p365.40p1,803,803
Jun 3, 2025363.00p368.00p360.00p364.80p2,289,814
Jun 2, 2025351.60p362.80p351.60p361.20p1,761,033
May 30, 2025350.60p357.40p349.40p355.40p8,507,422
May 29, 2025348.80p350.20p347.00p350.20p1,031,530
May 28, 2025349.00p349.40p345.00p345.00p8,903,737
May 27, 2025345.80p351.00p345.00p348.60p2,050,111
May 23, 2025344.60p346.20p334.00p341.00p1,554,342
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.