tiprankstipranks
Trending News
More News >
Schroders PLC (GB:SDR)
LSE:SDR
UK Market

Schroders (SDR) Historical Prices

Compare
117 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
369.00
373.48
369.00
370.00
370.00
+0.27%
1,354,168
0.54
Jun 09, 2025
370.60
371.20
367.10
369.00
369.00
-0.05%
1,383,203
0.53
Jun 06, 2025
368.20
372.00
368.20
369.20
369.20
-0.05%
1,260,243
0.45
Jun 05, 2025
365.40
370.10
363.40
369.40
369.40
+1.09%
2,206,132
0.80
Jun 04, 2025
366.00
366.00
360.20
365.40
365.40
+0.16%
1,803,803
0.65
Jun 03, 2025
363.00
368.00
360.00
364.80
364.80
+1.00%
2,289,815
0.81
Jun 02, 2025
351.60
362.80
351.60
361.20
361.20
+1.63%
1,761,034
0.62
May 30, 2025
350.60
357.40
349.40
355.40
355.40
+1.48%
8,507,422
3.11
May 29, 2025
348.80
350.20
347.00
350.20
350.20
+1.51%
1,031,531
0.37
May 28, 2025
349.00
349.40
345.00
345.00
345.00
-1.03%
8,903,738
3.33
May 27, 2025
345.80
351.00
345.00
348.60
348.60
+2.23%
2,050,112
0.75
May 23, 2025
344.60
346.20
334.00
341.00
341.00
-0.87%
1,554,343
0.57
May 22, 2025
343.00
345.00
340.00
344.00
344.00
-0.69%
2,401,645
0.88
May 21, 2025
345.80
347.60
345.20
346.40
346.40
-0.63%
1,166,001
0.42
May 20, 2025
347.40
350.80
345.60
348.60
348.60
+0.52%
1,223,155
0.44
May 19, 2025
344.20
348.00
342.60
346.80
346.80
-0.34%
1,130,002
0.41
May 16, 2025
348.20
350.80
346.40
348.00
348.00
+0.06%
1,326,280
0.48
May 15, 2025
346.40
348.40
344.80
347.80
347.80
-0.23%
1,183,962
0.42
May 14, 2025
348.40
350.60
346.40
348.60
348.60
-0.29%
1,315,564
0.46
May 13, 2025
346.00
349.60
344.20
349.60
349.60
+0.63%
1,189,469
0.41
May 12, 2025
344.00
352.80
342.20
347.40
347.40
+1.94%
1,875,924
0.64
May 09, 2025
341.40
342.40
337.91
340.80
340.80
+0.24%
1,756,686
0.60
May 08, 2025
339.00
343.60
337.40
340.00
340.00
+1.07%
2,932,347
1.00
May 07, 2025
332.80
339.00
332.80
336.40
336.40
+0.78%
2,532,965
0.86
May 06, 2025
332.00
335.80
330.20
333.80
333.80
+0.85%
2,031,553
0.69
May 02, 2025
334.80
338.80
328.60
331.00
331.00
-0.48%
4,687,971
1.61
May 01, 2025
318.00
338.40
317.20
332.60
332.60
+1.28%
1,974,946
0.68
Apr 30, 2025
325.00
331.60
323.20
328.40
328.40
+1.36%
3,468,927
1.21
Apr 29, 2025
329.60
331.00
323.20
324.00
324.00
-0.86%
3,450,507
1.21
Apr 28, 2025
328.00
330.40
326.40
326.80
326.80
-0.24%
1,139,914
0.40
Apr 25, 2025
325.60
328.00
323.60
327.60
327.60
+1.61%
1,571,293
0.55
Apr 24, 2025
319.00
323.80
317.60
322.40
322.40
+0.81%
1,231,832
0.43
Apr 23, 2025
321.00
324.40
318.20
319.80
319.80
+1.46%
2,131,987
0.75
Apr 22, 2025
312.60
315.20
309.96
315.20
315.20
+0.51%
1,029,439
0.36
Apr 17, 2025
316.40
317.40
310.80
313.60
313.60
-0.76%
1,204,159
0.42
Apr 16, 2025
315.20
317.00
311.80
316.00
316.00
-0.69%
1,274,379
0.44
Apr 15, 2025
310.60
319.60
310.40
318.20
318.20
+2.45%
1,242,088
0.43
Apr 14, 2025
308.60
313.60
306.60
310.60
310.60
+2.78%
1,874,969
0.65
Apr 11, 2025
299.80
303.40
292.16
302.20
302.20
-0.07%
2,157,597
0.75
Apr 10, 2025
314.20
323.00
300.40
302.40
302.40
+4.56%
3,053,505
1.06
Apr 09, 2025
291.80
295.39
283.40
289.20
289.20
-4.55%
3,170,268
1.10
Apr 08, 2025
306.40
310.40
300.40
303.00
303.00
+1.13%
4,448,072
1.57
Apr 07, 2025
293.40
317.80
287.40
299.60
299.60
-3.97%
5,016,032
1.77
Apr 04, 2025
327.80
331.04
308.40
312.00
312.00
-5.68%
3,714,378
1.31
Apr 03, 2025
337.80
342.00
329.00
330.80
330.80
-3.73%
1,529,100
0.54
Apr 02, 2025
346.40
348.60
339.60
343.60
343.60
-1.49%
1,995,172
0.70
Apr 01, 2025
352.00
352.40
346.80
348.80
348.80
+0.29%
2,296,429
0.81
Mar 31, 2025
353.60
354.40
345.00
347.80
347.80
-2.90%
2,040,328
0.72
Mar 28, 2025
356.40
359.80
354.80
358.20
358.20
-0.11%
1,384,124
0.49
Mar 27, 2025
358.80
359.60
352.80
358.60
358.60
-0.28%
1,684,796
0.60
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis