Schroders PLC (GB:SDR)
LSE:SDR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
579.00
579.00
577.00
577.50
577.50
-0.09%
5,059,892
0.73
Apr 07, 2026
579.00
579.00
576.50
578.00
578.00
-0.09%
4,241,013
0.61
Apr 06, 2026
578.50
579.00
575.50
578.50
578.50
0.00%
0
0.00
Apr 03, 2026
578.50
579.00
575.50
578.50
578.50
0.00%
0
0.00
Apr 02, 2026
576.50
579.00
575.50
578.50
578.50
+0.26%
3,910,368
0.57
Apr 01, 2026
576.50
578.00
575.50
577.00
577.00
+0.44%
4,369,526
0.64
Mar 31, 2026
573.00
577.00
573.00
574.50
574.50
+0.17%
4,484,818
0.66
Mar 30, 2026
572.50
575.00
572.50
573.50
573.50
+0.17%
2,928,711
0.43
Mar 27, 2026
573.50
574.00
572.50
572.50
572.50
-0.09%
20,593,641
3.20
Mar 26, 2026
574.00
574.67
573.00
573.00
573.00
-0.17%
3,576,274
0.56
Mar 25, 2026
574.00
575.50
573.50
574.00
574.00
+0.09%
3,286,802
0.52
Mar 24, 2026
573.00
575.00
572.00
573.50
573.50
+0.26%
4,401,139
0.70
Mar 23, 2026
572.50
573.50
572.00
572.00
572.00
-0.09%
19,060,221
3.19
Mar 20, 2026
573.00
573.50
572.00
572.50
572.50
0.00%
15,621,230
2.72
Mar 19, 2026
572.00
573.50
572.00
572.50
572.50
-0.09%
4,640,586
0.82
Mar 18, 2026
572.50
573.00
571.50
573.00
573.00
+0.17%
13,191,850
2.38
Mar 17, 2026
571.50
573.00
571.50
572.00
572.00
0.00%
4,626,439
0.84
Mar 16, 2026
570.50
572.50
570.50
572.00
572.00
+0.26%
4,119,898
0.75
Mar 13, 2026
570.50
571.50
570.50
570.50
570.50
0.00%
7,654,121
1.42
Mar 12, 2026
573.00
573.00
570.50
570.50
570.50
-0.17%
10,226,730
1.95
Mar 11, 2026
586.00
587.00
586.00
586.50
571.50
+0.09%
8,758,734
1.70
Mar 10, 2026
586.00
587.00
585.00
586.00
571.01
+0.17%
4,319,523
0.84
Mar 09, 2026
585.50
586.00
585.00
585.00
570.04
-0.09%
6,792,186
1.34
Mar 06, 2026
586.50
586.50
585.50
585.50
570.53
0.00%
11,730,950
2.38
Mar 05, 2026
586.00
586.50
585.50
585.50
570.53
0.00%
5,237,122
1.07
Mar 04, 2026
585.50
586.00
585.00
585.50
570.53
+0.09%
11,248,050
2.38
Mar 03, 2026
586.50
586.50
584.94
585.00
570.04
-0.26%
25,962,100
5.94
Mar 02, 2026
586.00
586.50
585.00
586.50
571.50
+0.09%
16,379,180
3.94
Feb 27, 2026
586.50
586.50
585.00
586.00
571.01
0.00%
7,115,093
1.74
Feb 26, 2026
586.50
586.50
585.50
586.00
571.01
0.00%
12,419,150
3.15
Feb 25, 2026
587.00
587.00
586.00
586.00
571.01
0.00%
6,812,898
1.76
Feb 24, 2026
587.00
587.00
586.00
586.00
571.01
0.00%
5,888,053
1.54
Feb 23, 2026
586.50
587.00
586.00
586.00
571.01
0.00%
4,234,394
1.10
Feb 20, 2026
587.50
588.00
586.00
586.00
571.01
0.00%
7,250,822
1.92
Feb 19, 2026
585.50
587.00
585.00
586.00
571.01
+0.09%
5,403,679
1.42
Feb 18, 2026
587.00
587.00
585.00
585.50
570.53
-0.09%
9,801,670
2.67
Feb 17, 2026
586.00
587.00
585.00
586.00
571.01
+0.17%
8,150,510
2.26
Feb 16, 2026
587.00
587.00
585.00
585.00
570.04
-0.09%
10,088,790
2.90
Feb 13, 2026
588.00
589.50
584.00
585.50
570.53
-0.34%
20,723,310
6.51
Feb 12, 2026
592.00
599.50
586.00
587.50
572.47
+28.56%
50,007,190
20.16
Feb 11, 2026
467.00
468.20
451.20
457.00
445.31
-2.18%
4,051,136
1.65
Feb 10, 2026
464.80
468.20
463.40
467.20
455.25
+0.52%
3,773,479
1.54
Feb 09, 2026
460.00
466.20
457.20
464.80
452.91
+1.71%
3,021,614
1.24
Feb 06, 2026
452.20
459.00
450.00
457.00
445.31
+0.26%
1,894,104
0.78
Feb 05, 2026
460.60
461.40
450.40
455.80
444.14
-1.17%
2,354,637
0.97
Feb 04, 2026
458.80
465.60
454.40
461.20
449.40
+0.65%
2,881,421
1.16
Feb 03, 2026
455.60
460.40
450.20
458.20
446.48
+0.57%
6,627,336
2.75
Feb 02, 2026
449.80
455.60
447.20
455.60
443.95
+0.89%
1,896,871
0.77
Jan 30, 2026
447.80
451.60
444.00
451.60
440.05
+0.76%
2,768,045
1.13
Jan 29, 2026
450.40
455.80
447.60
448.20
436.74
-0.22%
1,155,032
0.47
Rows: