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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	587.5	586	586	588	586	5.77M
February 19, 2026	585.5	586	586	587	585	5.4M
February 18, 2026	587	585.5	585.5	587	585	9.8M
February 17, 2026	586	586	586	587	584.41	8.16M
February 16, 2026	587	585	585	587	585	10.09M
February 13, 2026	588	585.5	585.5	589.5	583.83	19.5M
February 12, 2026	592	587.5	587.5	599.5	575	40.73M
February 11, 2026	467	457	457	468.2	451.2	4.03M
February 10, 2026	464.8	467.2	467.2	468.2	463.4	3.51M
February 09, 2026	460	464.8	464.8	466.2	457.2	3.02M
February 06, 2026	452.2	457	457	458.8	450	1.89M
February 05, 2026	460.6	455.8	455.8	461.4	450.4	2.35M
February 04, 2026	458.8	461.2	461.2	465.6	454.4	2.88M
February 03, 2026	455.6	458.2	458.2	460.4	450.2	6.63M
February 02, 2026	449.8	455.6	455.6	455.6	447.2	1.91M
January 30, 2026	447.8	451.6	451.6	451.6	444	2.77M
January 29, 2026	450.4	448.2	448.2	455.8	447.6	1.11M
January 28, 2026	451.4	449.2	449.2	456	448.6	1.96M
January 27, 2026	458	452.8	452.8	460.6	452.8	3.46M
January 26, 2026	455.6	458.6	458.6	461.6	455.6	1.82M
January 23, 2026	461.6	456.8	456.8	462	456.2	1.47M
January 22, 2026	462	462	462	464.6	455.2	2.53M
January 21, 2026	449.2	453	453	456.4	448.6	2.5M
January 20, 2026	454.2	450.2	450.2	454.2	446	5.94M
January 19, 2026	463	456.4	456.4	463	456.4	2.11M
January 16, 2026	456.8	467	467	472.8	456	4.55M
January 15, 2026	445	458.4	458.4	458.8	439.6	5.02M
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

Schroders plc (SDR.L) LSE