Schroders PLC SDR
LSE · United Kingdom · Finance
GBp 588.94-0.06 (-0.01%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 588.94 | -0.01% | GBp 588.94 | GBp 588.94 | GBp 588.94 | 124.44K |
| 2026-09-30 | GBp 589.00 | 0.00% | GBp 590.00 | GBp 590.00 | GBp 589.00 | 56.04M |
| 2026-09-29 | GBp 589.00 | +0.08% | GBp 589.00 | GBp 589.50 | GBp 589.00 | 13.77M |
| 2026-09-28 | GBp 588.50 | 0.00% | GBp 588.50 | GBp 589.00 | GBp 588.50 | 13.14M |
| 2026-09-25 | GBp 588.50 | 0.00% | GBp 589.00 | GBp 589.00 | GBp 588.00 | 8.53M |
| 2026-09-24 | GBp 588.50 | +0.09% | GBp 588.50 | GBp 589.00 | GBp 588.00 | 38.73M |
| 2026-09-23 | GBp 588.00 | -0.17% | GBp 589.00 | GBp 589.00 | GBp 588.00 | 4.81M |
| 2026-09-22 | GBp 589.00 | +0.26% | GBp 589.00 | GBp 589.00 | GBp 588.00 | 2.97M |
| 2026-09-21 | GBp 587.50 | 0.00% | GBp 586.50 | GBp 587.90 | GBp 586.50 | 3.49M |
| 2026-09-18 | GBp 587.50 | 0.00% | GBp 587.50 | GBp 587.56 | GBp 586.50 | 5.11M |
| 2026-09-17 | GBp 587.50 | 0.00% | GBp 587.50 | GBp 587.50 | GBp 586.00 | 1.38M |
| 2026-09-16 | GBp 587.50 | +0.17% | GBp 586.50 | GBp 587.50 | GBp 586.00 | 1.35M |
| 2026-09-15 | GBp 586.50 | +0.09% | GBp 585.50 | GBp 586.50 | GBp 585.50 | 1.24M |
| 2026-09-14 | GBp 586.00 | +0.17% | GBp 585.00 | GBp 586.00 | GBp 585.00 | 1.33M |
| 2026-09-11 | GBp 585.00 | 0.00% | GBp 585.50 | GBp 585.50 | GBp 585.00 | 2.12M |
| 2026-09-10 | GBp 585.00 | 0.00% | GBp 585.00 | GBp 585.50 | GBp 585.00 | 579.72K |
| 2026-09-09 | GBp 585.00 | -0.09% | GBp 585.00 | GBp 590.00 | GBp 585.00 | 5.81M |
| 2026-09-08 | GBp 585.50 | +0.09% | GBp 585.00 | GBp 585.50 | GBp 585.00 | 3.92M |
| 2026-09-07 | GBp 585.00 | 0.00% | GBp 585.00 | GBp 585.50 | GBp 584.50 | 1.12M |
| 2026-09-04 | GBp 585.00 | 0.00% | GBp 584.50 | GBp 585.00 | GBp 584.25 | 966.73K |
| 2026-09-03 | GBp 585.00 | +0.17% | GBp 584.00 | GBp 585.00 | GBp 584.00 | 1.73M |
| 2026-09-02 | GBp 584.00 | 0.00% | GBp 583.50 | GBp 584.50 | GBp 583.50 | 5.61M |
| 2026-09-01 | GBp 584.00 | 0.00% | GBp 584.50 | GBp 584.50 | GBp 583.50 | 5.74M |
| 2026-08-28 | GBp 584.00 | 0.00% | GBp 585.00 | GBp 585.00 | GBp 583.50 | 1.85M |
| 2026-08-27 | GBp 584.00 | +0.09% | GBp 584.00 | GBp 584.50 | GBp 583.50 | 3.38M |
| 2026-08-26 | GBp 583.50 | 0.00% | GBp 584.00 | GBp 584.50 | GBp 583.50 | 2.59M |
| 2026-08-25 | GBp 583.50 | 0.00% | GBp 584.00 | GBp 584.00 | GBp 583.50 | 4.79M |
| 2026-08-24 | GBp 583.50 | -0.09% | GBp 584.00 | GBp 584.50 | GBp 583.50 | 2.85M |
| 2026-08-21 | GBp 584.00 | +0.09% | GBp 583.50 | GBp 584.00 | GBp 583.50 | 2.06M |
| 2026-08-20 | GBp 583.50 | -0.09% | GBp 584.50 | GBp 584.50 | GBp 583.00 | 1.58M |
| 2026-08-19 | GBp 584.00 | +0.09% | GBp 585.00 | GBp 585.00 | GBp 583.50 | 856.26K |
| 2026-08-18 | GBp 583.50 | 0.00% | GBp 585.00 | GBp 585.00 | GBp 583.11 | 1.16M |
| 2026-08-17 | GBp 583.50 | +0.09% | GBp 583.50 | GBp 584.00 | GBp 582.50 | 2.31M |
| 2026-08-14 | GBp 583.00 | -0.17% | GBp 583.00 | GBp 584.00 | GBp 582.50 | 1.69M |
| 2026-08-13 | GBp 584.00 | +0.17% | GBp 585.00 | GBp 585.00 | GBp 582.50 | 585.21K |
| 2026-08-12 | GBp 583.00 | +0.09% | GBp 582.50 | GBp 584.00 | GBp 582.00 | 887.20K |
| 2026-08-11 | GBp 582.50 | 0.00% | GBp 583.50 | GBp 583.50 | GBp 582.00 | 4.51M |
| 2026-08-10 | GBp 582.50 | -0.26% | GBp 584.00 | GBp 584.83 | GBp 582.50 | 1.87M |
| 2026-08-07 | GBp 584.00 | -0.09% | GBp 584.00 | GBp 586.50 | GBp 583.00 | 8.76M |
| 2026-08-06 | GBp 584.50 | -0.85% | GBp 587.50 | GBp 588.00 | GBp 582.50 | 9.45M |
| 2026-08-05 | GBp 589.50 | +0.08% | GBp 590.00 | GBp 590.00 | GBp 589.00 | 2.75M |
| 2026-08-04 | GBp 589.00 | +0.08% | GBp 589.00 | GBp 590.00 | GBp 589.00 | 2.23M |
| 2026-08-03 | GBp 588.50 | 0.00% | GBp 591.00 | GBp 591.00 | GBp 588.50 | 1.84M |
| 2026-07-31 | GBp 588.50 | 0.00% | GBp 589.00 | GBp 589.00 | GBp 588.00 | 9.31M |
| 2026-07-30 | GBp 588.50 | 0.00% | GBp 588.00 | GBp 589.00 | GBp 588.00 | 2.28M |
| 2026-07-29 | GBp 588.50 | 0.00% | GBp 589.00 | GBp 591.00 | GBp 588.50 | 845.89K |
| 2026-07-28 | GBp 588.50 | -0.08% | GBp 590.00 | GBp 590.00 | GBp 588.00 | 2.90M |
| 2026-07-27 | GBp 589.00 | +0.08% | GBp 590.00 | GBp 590.00 | GBp 588.00 | 1.79M |
| 2026-07-24 | GBp 588.50 | +0.09% | GBp 588.00 | GBp 588.50 | GBp 588.00 | 441.44K |
| 2026-07-23 | GBp 588.00 | +0.09% | GBp 587.50 | GBp 588.50 | GBp 578.50 | 3.48M |
| 2026-07-22 | GBp 587.50 | 0.00% | GBp 588.00 | GBp 588.50 | GBp 587.50 | 629.14K |
| 2026-07-21 | GBp 587.50 | 0.00% | GBp 587.50 | GBp 588.50 | GBp 587.50 | 1.91M |
| 2026-07-20 | GBp 587.50 | -0.09% | GBp 589.00 | GBp 599.00 | GBp 587.00 | 594.39K |
| 2026-07-17 | GBp 588.00 | 0.00% | GBp 587.50 | GBp 588.00 | GBp 587.13 | 1.11M |
| 2026-07-16 | GBp 588.00 | 0.00% | GBp 587.00 | GBp 588.00 | GBp 587.00 | 1.48M |
| 2026-07-15 | GBp 588.00 | +0.17% | GBp 587.00 | GBp 588.00 | GBp 587.00 | 723.06K |
| 2026-07-14 | GBp 587.00 | -0.17% | GBp 588.00 | GBp 588.00 | GBp 587.00 | 1.12M |
| 2026-07-13 | GBp 588.00 | +0.26% | GBp 587.00 | GBp 589.00 | GBp 586.50 | 1.76M |
| 2026-07-10 | GBp 586.50 | 0.00% | GBp 587.00 | GBp 587.00 | GBp 586.00 | 4.09M |
| 2026-07-09 | GBp 586.50 | 0.00% | GBp 586.00 | GBp 587.00 | GBp 586.00 | 1.33M |
| 2026-07-08 | GBp 586.50 | 0.00% | GBp 587.50 | GBp 587.50 | GBp 586.00 | 6.50M |
| 2026-07-07 | GBp 586.50 | -0.09% | GBp 587.00 | GBp 587.50 | GBp 586.00 | 7.98M |
| 2026-07-06 | GBp 587.00 | 0.00% | GBp 587.00 | GBp 587.50 | GBp 587.00 | 5.44M |
| 2026-07-03 | GBp 587.00 | +0.09% | GBp 587.00 | GBp 587.50 | GBp 586.50 | 1.12M |
| 2026-07-02 | GBp 586.50 | +0.09% | GBp 586.50 | GBp 587.00 | GBp 586.50 | 1.81M |
| 2026-07-01 | GBp 586.00 | -0.26% | GBp 587.00 | GBp 588.00 | GBp 586.00 | 4.17M |
| 2026-06-30 | GBp 587.50 | +0.34% | GBp 585.50 | GBp 587.50 | GBp 585.50 | 2.36M |
| 2026-06-29 | GBp 585.50 | 0.00% | GBp 589.00 | GBp 589.00 | GBp 585.00 | 791.57K |
| 2026-06-26 | GBp 585.50 | +0.09% | GBp 585.00 | GBp 586.00 | GBp 585.00 | 800.17K |
| 2026-06-25 | GBp 585.00 | 0.00% | GBp 585.50 | GBp 586.00 | GBp 585.00 | 1.64M |
| 2026-06-24 | GBp 585.00 | -0.26% | GBp 585.50 | GBp 586.00 | GBp 585.00 | 2.20M |
| 2026-06-23 | GBp 586.50 | +0.09% | GBp 584.50 | GBp 586.53 | GBp 584.50 | 2.29M |
| 2026-06-22 | GBp 586.00 | +0.17% | GBp 584.50 | GBp 586.00 | GBp 584.50 | 5.92M |
| 2026-06-19 | GBp 585.00 | +0.17% | GBp 584.50 | GBp 585.00 | GBp 583.50 | 8.91M |
| 2026-06-18 | GBp 584.00 | 0.00% | GBp 584.00 | GBp 585.00 | GBp 584.00 | 6.18M |
| 2026-06-17 | GBp 584.00 | -0.17% | GBp 584.50 | GBp 585.00 | GBp 584.00 | 870.25K |
| 2026-06-16 | GBp 585.00 | +0.26% | GBp 584.00 | GBp 585.50 | GBp 584.00 | 1.19M |
| 2026-06-15 | GBp 583.50 | +0.09% | GBp 586.00 | GBp 586.00 | GBp 583.00 | 1.22M |
| 2026-06-12 | GBp 583.00 | -0.09% | GBp 584.00 | GBp 585.00 | GBp 583.00 | 1.49M |
| 2026-06-11 | GBp 583.50 | +0.09% | GBp 583.50 | GBp 584.00 | GBp 583.00 | 1.06M |
| 2026-06-10 | GBp 583.00 | 0.00% | GBp 583.50 | GBp 583.50 | GBp 582.50 | 2.33M |
| 2026-06-09 | GBp 583.00 | +0.17% | GBp 583.50 | GBp 584.00 | GBp 583.00 | 1.21M |
| 2026-06-08 | GBp 582.00 | -0.43% | GBp 584.50 | GBp 584.50 | GBp 582.00 | 1.32M |
| 2026-06-05 | GBp 584.50 | -0.17% | GBp 584.50 | GBp 584.54 | GBp 583.30 | 1.61M |
| 2026-06-04 | GBp 585.50 | +0.34% | GBp 583.00 | GBp 585.50 | GBp 582.50 | 887.30K |
| 2026-06-03 | GBp 583.50 | +0.26% | GBp 582.50 | GBp 583.50 | GBp 582.50 | 2.74M |
| 2026-06-02 | GBp 582.00 | -0.26% | GBp 584.00 | GBp 584.00 | GBp 582.00 | 6.28M |
| 2026-06-01 | GBp 583.50 | -0.09% | GBp 582.50 | GBp 584.00 | GBp 582.50 | 2.14M |
| 2026-05-29 | GBp 584.00 | +0.34% | GBp 582.50 | GBp 584.00 | GBp 582.00 | 10.21M |
| 2026-05-28 | GBp 582.00 | -0.09% | GBp 583.00 | GBp 583.50 | GBp 582.00 | 1.64M |