Schroders plc (LON:SDR)
London
· Delayed Price · Currency is GBP · Price in GBp 389.20
-0.20 (-0.05%)
At close: Dec 5, 2025
Schroders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 396.80 | 398.18 | 390.90 | 396.00 | 396.00 | -1.15% | 1,786,386 |
| Oct 13, 2025 | 394.40 | 401.00 | 394.40 | 400.60 | 400.60 | 1.32% | 2,521,166 |
| Oct 10, 2025 | 400.00 | 401.31 | 394.80 | 395.40 | 395.40 | -0.90% | 4,396,238 |
| Oct 9, 2025 | 394.00 | 399.00 | 392.00 | 399.00 | 399.00 | 1.58% | 3,925,965 |
| Oct 8, 2025 | 392.80 | 395.60 | 391.80 | 392.80 | 392.80 | -0.10% | 1,685,595 |
| Oct 7, 2025 | 394.80 | 395.80 | 389.80 | 393.20 | 393.20 | 0.10% | 2,769,224 |
| Oct 6, 2025 | 391.40 | 392.80 | 382.69 | 392.80 | 392.80 | -0.25% | 2,627,575 |
| Oct 3, 2025 | 383.00 | 394.00 | 382.40 | 393.80 | 393.80 | 3.74% | 3,064,192 |
| Oct 2, 2025 | 379.80 | 381.60 | 374.80 | 379.60 | 379.60 | 0.58% | 1,840,998 |
| Oct 1, 2025 | 374.20 | 381.40 | 372.60 | 377.40 | 377.40 | 0.37% | 1,515,996 |
| Sep 30, 2025 | 374.00 | 378.00 | 374.00 | 376.00 | 376.00 | 0.37% | 2,540,474 |
| Sep 29, 2025 | 375.80 | 378.00 | 372.98 | 374.60 | 374.60 | 0.64% | 1,405,310 |
| Sep 26, 2025 | 371.20 | 373.00 | 368.20 | 372.20 | 372.20 | 0.59% | 1,926,562 |
| Sep 25, 2025 | 369.40 | 374.20 | 367.40 | 370.00 | 370.00 | -1.65% | 1,511,286 |
| Sep 24, 2025 | 377.60 | 379.60 | 372.00 | 376.20 | 376.20 | -0.53% | 1,295,265 |
| Sep 23, 2025 | 379.80 | 382.60 | 376.00 | 378.20 | 378.20 | -0.05% | 1,427,680 |
| Sep 22, 2025 | 378.00 | 383.20 | 375.60 | 378.40 | 378.40 | - | 1,132,945 |
| Sep 19, 2025 | 379.80 | 380.80 | 374.40 | 378.40 | 378.40 | -0.11% | 3,690,097 |
| Sep 18, 2025 | 373.80 | 379.80 | 373.80 | 378.80 | 378.80 | 0.53% | 1,653,123 |
| Sep 17, 2025 | 375.00 | 379.20 | 373.40 | 376.80 | 376.80 | 0.80% | 1,257,862 |
| Sep 16, 2025 | 382.20 | 382.20 | 373.20 | 373.80 | 373.80 | -1.06% | 1,067,250 |
| Sep 15, 2025 | 377.80 | 380.40 | 375.60 | 377.80 | 377.80 | 0.59% | 1,021,317 |
| Sep 12, 2025 | 376.00 | 378.60 | 374.80 | 375.60 | 375.60 | - | 914,313 |
| Sep 11, 2025 | 372.00 | 375.60 | 370.40 | 375.60 | 375.60 | 1.13% | 1,213,221 |
| Sep 10, 2025 | 369.20 | 374.80 | 368.80 | 371.40 | 371.40 | -0.64% | 1,895,503 |
| Sep 9, 2025 | 371.60 | 373.80 | 368.40 | 373.80 | 373.80 | 1.08% | 1,301,260 |
| Sep 8, 2025 | 368.00 | 371.20 | 366.80 | 369.80 | 369.80 | 0.54% | 1,189,368 |
| Sep 5, 2025 | 368.00 | 371.40 | 365.59 | 367.80 | 367.80 | -0.22% | 1,032,757 |
| Sep 4, 2025 | 365.00 | 369.60 | 363.80 | 368.60 | 368.60 | 0.99% | 1,472,131 |
| Sep 3, 2025 | 363.40 | 366.80 | 358.60 | 365.00 | 365.00 | 1.05% | 1,889,723 |
| Sep 2, 2025 | 371.80 | 376.60 | 360.40 | 361.20 | 361.20 | -3.63% | 2,178,604 |
| Sep 1, 2025 | 378.80 | 381.20 | 374.60 | 374.80 | 374.80 | -1.37% | 1,309,960 |
| Aug 29, 2025 | 385.00 | 385.40 | 379.00 | 380.00 | 380.00 | -1.30% | 2,097,334 |
| Aug 28, 2025 | 388.40 | 390.40 | 384.80 | 385.00 | 385.00 | -0.67% | 1,146,666 |
| Aug 27, 2025 | 390.20 | 390.60 | 385.00 | 387.60 | 387.60 | -0.10% | 1,259,077 |
| Aug 26, 2025 | 395.20 | 395.40 | 384.40 | 388.00 | 388.00 | -2.17% | 2,658,737 |
| Aug 22, 2025 | 388.80 | 397.00 | 388.80 | 396.60 | 396.60 | 1.54% | 1,399,455 |
| Aug 21, 2025 | 396.40 | 396.40 | 389.20 | 390.60 | 390.60 | -1.86% | 1,400,169 |
| Aug 20, 2025 | 394.60 | 398.60 | 392.80 | 398.00 | 391.50 | 0.56% | 1,435,764 |
| Aug 19, 2025 | 395.40 | 398.60 | 395.20 | 395.80 | 389.34 | 0.20% | 1,565,624 |
| Aug 18, 2025 | 396.00 | 396.80 | 392.80 | 395.00 | 388.55 | -0.20% | 1,061,311 |
| Aug 15, 2025 | 402.60 | 402.60 | 394.80 | 395.80 | 389.34 | -1.05% | 1,317,760 |
| Aug 14, 2025 | 397.20 | 400.00 | 396.20 | 400.00 | 393.47 | 0.40% | 869,448 |
| Aug 13, 2025 | 400.00 | 400.00 | 396.00 | 398.40 | 391.89 | 0.15% | 1,247,976 |
| Aug 12, 2025 | 399.00 | 400.00 | 395.60 | 397.80 | 391.30 | -0.15% | 1,380,247 |
| Aug 11, 2025 | 393.00 | 398.40 | 393.00 | 398.40 | 391.89 | 0.45% | 1,079,261 |
| Aug 8, 2025 | 400.00 | 400.00 | 392.00 | 396.60 | 390.12 | - | 2,640,983 |
| Aug 7, 2025 | 393.80 | 398.04 | 392.80 | 396.60 | 390.12 | 0.86% | 3,555,145 |
| Aug 6, 2025 | 390.00 | 393.80 | 388.80 | 393.20 | 386.78 | 1.39% | 1,878,975 |
| Aug 5, 2025 | 388.20 | 389.20 | 385.00 | 387.80 | 381.47 | 0.05% | 1,422,977 |
| Aug 4, 2025 | 383.40 | 387.80 | 381.40 | 387.60 | 381.27 | 1.95% | 2,918,902 |
| Aug 1, 2025 | 387.60 | 392.20 | 380.20 | 380.20 | 373.99 | -2.76% | 1,823,797 |
| Jul 31, 2025 | 401.80 | 410.20 | 385.40 | 391.00 | 384.61 | 0.26% | 4,279,795 |
| Jul 30, 2025 | 387.40 | 391.40 | 386.40 | 390.00 | 383.63 | 0.15% | 1,976,934 |
| Jul 29, 2025 | 396.20 | 396.20 | 389.40 | 389.40 | 383.04 | -1.52% | 2,250,741 |
| Jul 28, 2025 | 407.00 | 407.00 | 394.77 | 395.40 | 388.94 | -1.89% | 1,733,990 |
| Jul 25, 2025 | 406.00 | 406.40 | 397.80 | 403.00 | 396.42 | -0.84% | 1,861,427 |
| Jul 24, 2025 | 409.00 | 409.60 | 402.80 | 406.40 | 399.76 | 0.10% | 2,101,842 |
| Jul 23, 2025 | 409.40 | 409.80 | 404.00 | 406.00 | 399.37 | 1.15% | 1,756,171 |
| Jul 22, 2025 | 402.80 | 403.00 | 398.80 | 401.40 | 394.84 | -0.30% | 1,298,842 |
| Jul 21, 2025 | 398.20 | 404.00 | 398.20 | 402.60 | 396.02 | 1.00% | 1,837,009 |
| Jul 18, 2025 | 395.40 | 403.80 | 392.90 | 398.60 | 392.09 | 1.68% | 2,519,983 |