Schroders plc - SDR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	384.4	374.2	374.2	384.4	368.2	4.95M
October 16, 2025	396.8	389.8	389.8	397.2	386	1.33M
October 15, 2025	399.8	394.8	394.8	400	393.2	5.71M
October 14, 2025	396.8	396	396	398.18	390.9	1.79M
October 13, 2025	394.4	400.6	400.6	401	394.4	2.52M
October 10, 2025	400	395.4	395.4	401.31	394.8	4.4M
October 09, 2025	394	399	399	399	392	3.93M
October 08, 2025	392.8	392.8	392.8	395.6	391.8	1.69M
October 07, 2025	394.8	393.2	393.2	395.8	389.8	2.77M
October 06, 2025	391.4	392.8	392.8	392.8	382.69	2.63M
October 03, 2025	383	393.8	393.8	394	382.4	3.06M
October 02, 2025	379.8	379.6	379.6	381.6	374.8	1.84M
October 01, 2025	374.2	377.4	377.4	381.4	372.6	1.52M
September 30, 2025	374	376	376	378	374	2.54M
September 29, 2025	375.8	374.6	374.6	378	372.98	1.41M
September 26, 2025	371.2	372.2	372.2	373	368.2	1.93M
September 25, 2025	369.4	370	370	374.2	367.4	1.51M
September 24, 2025	377.6	376.2	376.2	379.6	372	1.3M
September 23, 2025	379.8	378.2	378.2	382.6	376	1.43M
September 22, 2025	378	378.4	378.4	383.2	375.6	1.11M
September 19, 2025	379.8	378.4	378.4	380.8	374.4	3.69M
September 18, 2025	373.8	378.8	378.8	379.8	373.8	1.65M
September 17, 2025	375	376.8	376.8	379.2	373.4	1.26M
September 16, 2025	382.2	373.8	373.8	382.2	373.2	1.07M
September 15, 2025	377.8	377.8	377.8	380.4	375.6	1.02M
September 12, 2025	376	375.6	375.6	378.6	374.8	914,308
September 11, 2025	372	375.6	375.6	375.6	370.4	1.21M
September 10, 2025	369.2	371.4	371.4	374.8	368.8	1.9M
September 09, 2025	371.6	373.8	373.8	373.8	368.4	1.3M
September 08, 2025	368	369.8	369.8	371.2	366.8	1.19M
September 05, 2025	368	367.8	367.8	371.4	365.59	1.03M
September 04, 2025	365	368.6	368.6	369.6	363.8	1.47M
September 03, 2025	363.4	365	365	366.8	358.6	1.89M
September 02, 2025	371.8	361.2	361.2	376.6	360.4	2.18M
September 01, 2025	378.8	374.8	374.8	381.2	374.6	1.31M
August 29, 2025	385	380	380	385.4	379	2.1M
August 28, 2025	388.4	385	385	390.4	384.8	1.15M
August 27, 2025	390.2	387.6	387.6	390.6	385	1.26M
August 26, 2025	395.2	388	388	395.4	384.4	2.66M
August 22, 2025	388.8	396.6	396.6	397	388.8	1.4M
August 21, 2025	396.4	390.6	390.6	396.4	389.2	1.4M
August 20, 2025	394.6	398	391.5	398.6	392.8	1.44M
August 19, 2025	395.4	395.8	389.34	398.6	395.2	1.57M
August 18, 2025	396	395	395	396.8	392.8	1.06M
August 15, 2025	402.6	395.8	395.8	402.6	394.8	1.32M
August 14, 2025	397.2	400	400	400	396.2	869,447
August 13, 2025	400	398.4	398.4	400	396	1.25M
August 12, 2025	399	397.8	397.8	400	395.6	1.38M
August 11, 2025	393	398.4	398.4	398.4	393	1.08M
August 08, 2025	400	396.6	396.6	400	392	1.7M
August 07, 2025	393.8	396.6	396.6	398.04	392.8	3.56M
August 06, 2025	390	393.2	393.2	393.8	388.8	1.88M
August 05, 2025	388.2	387.8	387.8	389.2	385	1.42M
August 04, 2025	383.4	387.6	387.6	387.8	381.4	2.92M
August 01, 2025	387.6	380.2	380.2	392.2	380.2	1.82M
July 31, 2025	401.8	391	391	410.2	385.4	4.28M
July 30, 2025	387.4	390	390	391.4	386.4	1.98M
July 29, 2025	396.2	389.4	389.4	396.2	389.4	2.25M
July 28, 2025	407	395.4	395.4	407	394.77	1.73M
July 25, 2025	406	403	403	406.4	397.8	1.86M

Schroders plc (SDR.L) LSE