1. Share Prices

  2. Schroders PLC (SDR)

375.60p+0.20 (+0.05%)12 Sep 2025, 17:06
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
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
Aug 28, 2025388.40p390.40p384.80p385.00p1,146,665
Aug 27, 2025390.20p390.60p385.00p387.60p1,259,077
Aug 26, 2025395.20p395.40p384.40p388.00p2,658,736
Aug 22, 2025388.80p397.00p388.80p396.60p1,399,455
Aug 21, 2025396.40p396.40p389.20p390.60p1,400,168
Aug 20, 2025394.60p398.60p392.80p398.00p1,435,764
Aug 19, 2025395.40p398.60p395.20p395.80p1,565,623
Aug 18, 2025396.00p396.80p392.80p395.00p1,061,311
Aug 15, 2025402.60p402.60p394.80p395.80p1,317,759
Aug 14, 2025397.20p400.00p396.20p400.00p869,447
Aug 13, 2025400.00p400.00p396.00p398.40p1,247,976
Aug 12, 2025399.00p400.00p395.60p397.80p1,380,247
Aug 11, 2025393.00p398.40p393.00p398.40p1,079,261
Aug 8, 2025400.00p400.00p392.00p396.60p2,640,983
Aug 7, 2025393.80p398.04p392.80p396.60p3,555,144
Aug 6, 2025390.00p393.80p388.80p393.20p1,878,974
Aug 5, 2025388.20p389.20p385.00p387.80p1,422,977
Aug 4, 2025383.40p387.80p381.40p387.60p2,918,901
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,344.0014.48
Trainline PLC300.032.82
Beazley PLC812.502.59
Centrica PLC160.802.42
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC244.40-18.53
Playtech PLC382.50-7.16
Asos PLC275.50-4.67
Ip Group PLC56.10-3.77
Genus PLC2,615.00-3.51
Rs Group PLC563.00-3.10