Schroders plc (LON:SDR)
London
· Delayed Price · Currency is GBP · Price in GBX 586.00
+0.50 (0.09%)
Mar 6, 2026, 4:09 PM GMT
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 586.50 | 586.50 | 585.50 | 586.00 | - | 0.09% | 576,709 |
| Mar 5, 2026 | 586.00 | 586.50 | 585.50 | 585.50 | 585.50 | - | 5,237,114 |
| Mar 4, 2026 | 585.50 | 586.00 | 585.00 | 585.50 | 585.50 | 0.09% | 11,248,050 |
| Mar 3, 2026 | 586.50 | 586.50 | 584.94 | 585.00 | 585.00 | -0.26% | 25,962,100 |
| Mar 2, 2026 | 586.00 | 586.50 | 585.00 | 586.50 | 586.50 | 0.09% | 7,009,549 |
| Feb 27, 2026 | 586.50 | 586.50 | 585.00 | 586.00 | 586.00 | - | 7,115,089 |
| Feb 26, 2026 | 586.50 | 586.50 | 585.50 | 586.00 | 586.00 | - | 4,403,267 |
| Feb 25, 2026 | 587.00 | 587.00 | 586.00 | 586.00 | 586.00 | - | 6,786,570 |
| Feb 24, 2026 | 587.00 | 587.00 | 586.00 | 586.00 | 586.00 | - | 5,888,053 |
| Feb 23, 2026 | 586.50 | 587.00 | 586.00 | 586.00 | 586.00 | - | 4,234,394 |
| Feb 20, 2026 | 587.50 | 588.00 | 586.00 | 586.00 | 586.00 | - | 7,250,822 |
| Feb 19, 2026 | 585.50 | 587.00 | 585.50 | 586.00 | 586.00 | 0.09% | 5,403,676 |
| Feb 18, 2026 | 587.00 | 587.00 | 585.00 | 585.50 | 585.50 | -0.09% | 5,911,665 |
| Feb 17, 2026 | 586.00 | 587.00 | 585.00 | 586.00 | 586.00 | 0.17% | 8,150,510 |
| Feb 16, 2026 | 587.00 | 587.00 | 585.00 | 585.00 | 585.00 | -0.09% | 10,088,790 |
| Feb 13, 2026 | 588.00 | 589.00 | 584.50 | 585.50 | 585.50 | -0.34% | 19,723,022 |
| Feb 12, 2026 | 592.00 | 599.50 | 586.00 | 587.50 | 587.50 | 28.56% | 41,404,666 |
| Feb 11, 2026 | 467.00 | 468.20 | 451.20 | 457.00 | 457.00 | -2.18% | 4,042,611 |
| Feb 10, 2026 | 464.80 | 468.20 | 463.40 | 467.20 | 467.20 | 0.52% | 3,773,479 |
| Feb 9, 2026 | 460.00 | 466.00 | 457.20 | 464.80 | 464.80 | 1.71% | 3,021,589 |
| Feb 6, 2026 | 452.20 | 459.00 | 450.00 | 457.00 | 457.00 | 0.26% | 1,894,104 |
| Feb 5, 2026 | 460.60 | 461.40 | 450.40 | 455.80 | 455.80 | -1.17% | 2,354,637 |
| Feb 4, 2026 | 458.80 | 465.40 | 454.40 | 461.20 | 461.20 | 0.65% | 2,881,398 |
| Feb 3, 2026 | 455.60 | 460.40 | 450.20 | 458.20 | 458.20 | 0.57% | 3,508,481 |
| Feb 2, 2026 | 449.80 | 455.60 | 447.20 | 455.60 | 455.60 | 0.89% | 1,843,524 |
| Jan 30, 2026 | 447.80 | 451.60 | 444.00 | 451.60 | 451.60 | 0.76% | 2,768,045 |
| Jan 29, 2026 | 450.40 | 455.80 | 447.60 | 448.20 | 448.20 | -0.22% | 1,155,032 |
| Jan 28, 2026 | 451.40 | 453.60 | 448.60 | 449.20 | 449.20 | -0.80% | 1,961,150 |
| Jan 27, 2026 | 458.00 | 460.60 | 452.80 | 452.80 | 452.80 | -1.26% | 3,456,297 |
| Jan 26, 2026 | 455.60 | 461.60 | 455.60 | 458.60 | 458.60 | 0.39% | 1,822,468 |
| Jan 23, 2026 | 461.60 | 462.00 | 456.20 | 456.80 | 456.80 | -1.13% | 1,488,745 |
| Jan 22, 2026 | 462.00 | 464.60 | 455.20 | 462.00 | 462.00 | 1.99% | 2,555,853 |
| Jan 21, 2026 | 449.20 | 456.40 | 448.60 | 453.00 | 453.00 | 0.62% | 2,495,141 |
| Jan 20, 2026 | 454.20 | 454.20 | 446.00 | 450.20 | 450.20 | -1.36% | 2,492,252 |
| Jan 19, 2026 | 463.00 | 463.00 | 456.40 | 456.40 | 456.40 | -2.27% | 2,105,805 |
| Jan 16, 2026 | 456.80 | 472.80 | 456.00 | 467.00 | 467.00 | 1.88% | 4,546,544 |
| Jan 15, 2026 | 445.00 | 458.80 | 439.60 | 458.40 | 458.40 | 9.82% | 5,017,858 |
| Jan 14, 2026 | 413.40 | 417.40 | 408.60 | 417.40 | 417.40 | 1.07% | 2,609,058 |
| Jan 13, 2026 | 417.00 | 420.00 | 410.60 | 413.00 | 413.00 | -0.82% | 1,763,504 |
| Jan 12, 2026 | 416.80 | 417.00 | 412.20 | 416.40 | 416.40 | -0.34% | 1,470,178 |
| Jan 9, 2026 | 408.80 | 418.00 | 408.00 | 417.80 | 417.80 | 2.20% | 1,064,897 |
| Jan 8, 2026 | 413.40 | 413.60 | 407.40 | 408.80 | 408.80 | -1.21% | 1,226,482 |
| Jan 7, 2026 | 415.20 | 420.00 | 412.00 | 413.80 | 413.80 | -0.29% | 1,398,685 |
| Jan 6, 2026 | 419.40 | 421.60 | 408.60 | 415.00 | 415.00 | -1.05% | 1,675,038 |
| Jan 5, 2026 | 414.40 | 419.60 | 405.60 | 419.40 | 419.40 | 2.64% | 1,888,983 |
| Jan 2, 2026 | 410.60 | 411.20 | 406.00 | 408.60 | 408.60 | 0.39% | 816,579 |
| Dec 31, 2025 | 410.20 | 410.40 | 406.20 | 407.00 | 407.00 | -0.97% | 433,323 |
| Dec 30, 2025 | 407.00 | 411.60 | 406.20 | 411.00 | 411.00 | 1.18% | 829,397 |
| Dec 29, 2025 | 407.20 | 409.60 | 404.20 | 406.20 | 406.20 | -0.29% | 911,225 |
| Dec 24, 2025 | 401.20 | 407.40 | 400.80 | 407.40 | 407.40 | 1.80% | 599,255 |
| Dec 23, 2025 | 399.80 | 401.60 | 399.00 | 400.20 | 400.20 | -0.05% | 923,164 |
| Dec 22, 2025 | 397.40 | 401.00 | 396.20 | 400.40 | 400.40 | 0.50% | 1,094,106 |
| Dec 19, 2025 | 394.80 | 398.40 | 394.80 | 398.40 | 398.40 | 0.66% | 3,202,891 |
| Dec 18, 2025 | 392.40 | 397.60 | 391.00 | 395.80 | 395.80 | 0.97% | 2,008,460 |
| Dec 17, 2025 | 393.40 | 398.20 | 392.00 | 392.00 | 392.00 | 0.20% | 2,208,170 |
| Dec 16, 2025 | 388.20 | 391.60 | 387.00 | 391.20 | 391.20 | 0.46% | 1,959,740 |
| Dec 15, 2025 | 388.00 | 391.20 | 385.80 | 389.40 | 389.40 | 1.25% | 2,884,421 |
| Dec 12, 2025 | 391.40 | 391.40 | 384.60 | 384.60 | 384.60 | -0.41% | 2,258,396 |
| Dec 11, 2025 | 386.60 | 388.20 | 384.60 | 386.20 | 386.20 | -0.10% | 2,033,348 |
| Dec 10, 2025 | 387.00 | 390.60 | 385.40 | 386.60 | 386.60 | -1.07% | 2,878,564 |
| Dec 9, 2025 | 392.40 | 394.40 | 390.00 | 390.80 | 390.80 | 0.15% | 3,219,326 |
| Dec 8, 2025 | 389.80 | 396.40 | 387.60 | 390.20 | 390.20 | 0.26% | 2,519,634 |
| Dec 5, 2025 | 388.20 | 392.00 | 387.20 | 389.20 | 389.20 | -0.05% | 1,316,298 |
| Dec 4, 2025 | 388.00 | 389.60 | 385.20 | 389.40 | 389.40 | 1.20% | 4,179,681 |
| Dec 3, 2025 | 387.80 | 388.60 | 378.40 | 384.80 | 384.80 | -0.62% | 3,111,909 |
| Dec 2, 2025 | 386.40 | 387.40 | 383.40 | 387.20 | 387.20 | 0.31% | 2,731,744 |
| Dec 1, 2025 | 388.80 | 388.80 | 384.00 | 386.00 | 386.00 | -0.62% | 1,905,781 |
| Nov 28, 2025 | 394.00 | 394.00 | 388.40 | 388.40 | 388.40 | -0.46% | 1,674,211 |
| Nov 27, 2025 | 387.80 | 391.40 | 385.00 | 390.20 | 390.20 | 1.30% | 2,470,295 |
| Nov 26, 2025 | 381.60 | 387.60 | 378.40 | 385.20 | 385.20 | 0.89% | 6,079,724 |
| Nov 25, 2025 | 379.80 | 385.80 | 377.20 | 381.80 | 381.80 | 0.79% | 2,989,012 |
| Nov 24, 2025 | 382.40 | 383.40 | 370.00 | 378.80 | 378.80 | -0.32% | 7,131,609 |
| Nov 21, 2025 | 376.60 | 382.63 | 375.80 | 380.00 | 380.00 | -0.63% | 1,465,238 |
| Nov 20, 2025 | 384.40 | 386.40 | 381.20 | 382.40 | 382.40 | 0.42% | 4,062,575 |
| Nov 19, 2025 | 378.40 | 381.98 | 375.52 | 380.80 | 380.80 | 0.69% | 2,021,958 |
| Nov 18, 2025 | 374.80 | 380.00 | 374.16 | 378.20 | 378.20 | -2.32% | 2,160,728 |
| Nov 17, 2025 | 394.40 | 394.40 | 387.20 | 387.20 | 387.20 | -1.83% | 5,735,257 |
| Nov 14, 2025 | 393.20 | 394.40 | 386.40 | 394.40 | 394.40 | -0.80% | 2,126,307 |
| Nov 13, 2025 | 396.00 | 401.80 | 393.99 | 397.60 | 397.60 | 0.71% | 4,302,217 |
| Nov 12, 2025 | 394.00 | 394.80 | 389.00 | 394.80 | 394.80 | 0.61% | 1,627,687 |
| Nov 11, 2025 | 392.80 | 393.59 | 388.00 | 392.40 | 392.40 | 0.82% | 1,739,842 |
| Nov 10, 2025 | 387.60 | 390.20 | 385.60 | 389.20 | 389.20 | 1.51% | 2,359,523 |
| Nov 7, 2025 | 388.00 | 389.60 | 383.20 | 383.40 | 383.40 | -1.19% | 6,207,679 |
| Nov 6, 2025 | 388.60 | 390.00 | 386.00 | 388.00 | 388.00 | -0.15% | 1,760,544 |
| Nov 5, 2025 | 384.60 | 391.00 | 382.40 | 388.60 | 388.60 | 0.88% | 6,306,721 |
| Nov 4, 2025 | 381.60 | 385.20 | 375.60 | 385.20 | 385.20 | -0.16% | 1,578,232 |
| Nov 3, 2025 | 380.20 | 387.60 | 379.84 | 385.80 | 385.80 | 1.69% | 2,245,821 |
| Oct 31, 2025 | 381.80 | 383.20 | 376.60 | 379.40 | 379.40 | -0.68% | 2,525,203 |
| Oct 30, 2025 | 380.40 | 383.40 | 376.60 | 382.00 | 382.00 | 0.26% | 2,338,064 |
| Oct 29, 2025 | 381.00 | 382.20 | 378.40 | 381.00 | 381.00 | -0.21% | 2,086,533 |
| Oct 28, 2025 | 382.40 | 384.20 | 379.20 | 381.80 | 381.80 | - | 4,017,350 |
| Oct 27, 2025 | 377.60 | 382.80 | 376.80 | 381.80 | 381.80 | 1.17% | 3,597,400 |
| Oct 24, 2025 | 374.60 | 377.40 | 369.20 | 377.40 | 377.40 | 1.45% | 5,964,326 |
| Oct 23, 2025 | 371.60 | 379.80 | 365.80 | 372.00 | 372.00 | -1.85% | 3,432,656 |
| Oct 22, 2025 | 379.60 | 381.20 | 375.80 | 379.00 | 379.00 | 0.53% | 2,170,899 |
| Oct 21, 2025 | 377.80 | 380.20 | 375.60 | 377.00 | 377.00 | -0.11% | 2,532,038 |
| Oct 20, 2025 | 376.20 | 378.60 | 373.40 | 377.40 | 377.40 | 0.86% | 5,439,000 |
| Oct 17, 2025 | 384.40 | 384.40 | 368.20 | 374.20 | 374.20 | -4.00% | 4,945,972 |
| Oct 16, 2025 | 396.80 | 397.20 | 386.00 | 389.80 | 389.80 | -1.27% | 1,329,880 |
| Oct 15, 2025 | 399.80 | 400.00 | 393.20 | 394.80 | 394.80 | -0.30% | 5,713,610 |