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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	413.4	417.4	417.4	417.4	408.6	1.84M
January 13, 2026	417	413	413	420	410.6	1.77M
January 12, 2026	416.8	416.4	416.4	416.8	412.2	1.47M
January 09, 2026	408.8	417.8	417.8	418	407.8	1.06M
January 08, 2026	413.4	408.8	408.8	413.6	407.4	1.23M
January 07, 2026	415.2	413.8	413.8	420	412	1.4M
January 06, 2026	419.4	415	415	421.6	408.6	1.68M
January 05, 2026	414.4	419.4	419.4	419.6	405.4	1.89M
January 02, 2026	410.6	408.6	408.6	411.2	405.8	816,404
December 31, 2025	410.2	407	407	411.4	406.2	433,332
December 30, 2025	407	411	411	411.6	406.2	829,360
December 29, 2025	407.2	406.2	406.2	409.6	404.2	910,473
December 24, 2025	401.2	407.4	407.4	407.4	399.8	599,255
December 23, 2025	399.8	400.2	400.2	401.6	398.96	908,139
December 22, 2025	397.4	400.4	400.4	401	396	1.09M
December 19, 2025	394.8	398.4	398.4	398.4	394.8	3.2M
December 18, 2025	392.4	395.8	395.8	397.6	391	2.01M
December 17, 2025	393.4	392	392	398.36	392	2.21M
December 16, 2025	388.2	391.2	391.2	391.6	387	1.96M
December 15, 2025	388	389.4	389.4	391.2	385.8	2.88M
December 12, 2025	391.4	384.6	384.6	391.4	384.6	2.26M
December 11, 2025	386.6	386.2	386.2	388.2	384.6	2.03M
December 10, 2025	387	386.6	386.6	390.6	385.4	2.88M
December 09, 2025	392.4	390.8	390.8	394.4	390	3.22M
December 08, 2025	389.8	390.2	390.2	396.4	387.6	2.52M
December 05, 2025	388.2	389.2	389.2	392	387.2	1.32M
December 04, 2025	388	389.4	389.4	389.6	385.2	1.01M
December 03, 2025	387.8	384.8	384.8	388.6	378.4	3.11M
December 02, 2025	386.4	387.2	387.2	387.4	383.4	2.73M
December 01, 2025	388.8	386	386	388.8	383.8	3.37M
November 28, 2025	394	388.4	388.4	394	388.4	1.74M
November 27, 2025	387.8	390.2	390.2	391.4	385	2.47M
November 26, 2025	381.6	385.2	385.2	387.6	378.4	6.08M
November 25, 2025	379.8	381.8	381.8	385.8	377.2	2.99M
November 24, 2025	382.4	378.8	378.8	383.4	370	7.13M
November 21, 2025	376.6	380	380	382.63	375.8	1.47M
November 20, 2025	384.4	382.4	382.4	386.4	381.2	1.26M
November 19, 2025	378.4	380.8	380.8	381.98	375.52	2.02M
November 18, 2025	374.8	378.2	378.2	380	374.16	2.14M
November 17, 2025	394.4	387.2	387.2	394.4	387.2	5.74M
November 14, 2025	393.2	394.4	394.4	394.4	386.4	2.13M
November 13, 2025	396	397.6	397.6	401.8	393.99	4.3M
November 12, 2025	394	394.8	394.8	394.8	389	1.63M
November 11, 2025	392.8	392.4	392.4	393.59	388	1.74M
November 10, 2025	387.6	389.2	389.2	390.2	385.6	2.36M
November 07, 2025	388	383.4	383.4	389.6	383.2	1.58M
November 06, 2025	388.6	388	388	390	386	1.76M
November 05, 2025	384.6	388.6	388.6	391	382.4	6.31M
November 04, 2025	381.6	385.2	385.2	385.2	375.6	1.58M
November 03, 2025	380.2	385.8	385.8	387.6	379.84	2.25M
October 31, 2025	381.8	379.4	379.4	383	376.6	2.53M
October 30, 2025	380.4	382	382	383.4	376.6	2.34M
October 29, 2025	381	381	381	382.2	378.4	2.09M
October 28, 2025	382.4	381.8	381.8	384.2	379.2	4.02M
October 27, 2025	377.6	381.8	381.8	382.8	376.8	3.6M
October 24, 2025	374.6	377.4	377.4	377.4	369.2	5.96M
October 23, 2025	371.6	372	372	379.8	365.8	3.43M
October 22, 2025	379.6	379	379	381.2	375.8	2.17M
October 21, 2025	377.8	377	377	380.2	375.6	2.53M
October 20, 2025	376.2	377.4	377.4	378.6	373.4	5.44M

Schroders plc (SDR.L) LSE