Schroders PLC (SDR.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 584.00 | 586.00 | 583.00 | 584.00 | -0.09% | 1,537,684 |
| 2026-08-06 | 587.50 | 588.00 | 582.50 | 584.50 | -0.85% | 9,449,487 |
| 2026-08-05 | 590.00 | 590.00 | 589.00 | 589.50 | +0.08% | 2,747,339 |
| 2026-08-04 | 589.00 | 590.00 | 589.00 | 589.00 | +0.08% | 2,228,919 |
| 2026-08-03 | 591.00 | 591.00 | 588.50 | 588.50 | +0.00% | 1,844,003 |
| 2026-07-31 | 589.00 | 589.00 | 588.00 | 588.50 | +0.00% | 9,313,109 |
| 2026-07-30 | 588.00 | 589.00 | 588.00 | 588.50 | +0.00% | 2,281,853 |
| 2026-07-29 | 589.00 | 591.00 | 588.50 | 588.50 | +0.00% | 845,890 |
| 2026-07-28 | 590.00 | 590.00 | 588.00 | 588.50 | -0.08% | 2,903,432 |
| 2026-07-27 | 590.00 | 590.00 | 588.00 | 589.00 | +0.08% | 1,794,292 |
| 2026-07-24 | 588.00 | 588.50 | 588.00 | 588.50 | +0.09% | 441,438 |
| 2026-07-23 | 587.50 | 588.50 | 578.50 | 588.00 | +0.09% | 3,484,053 |
| 2026-07-22 | 588.00 | 588.50 | 587.50 | 587.50 | +0.00% | 629,141 |
| 2026-07-21 | 587.50 | 588.50 | 587.50 | 587.50 | +0.00% | 1,906,413 |
| 2026-07-20 | 589.00 | 599.00 | 587.00 | 587.50 | -0.09% | 594,393 |
| 2026-07-17 | 587.50 | 588.00 | 587.13 | 588.00 | +0.00% | 1,109,169 |
| 2026-07-16 | 587.00 | 588.00 | 587.00 | 588.00 | +0.00% | 1,477,138 |
| 2026-07-15 | 587.00 | 588.00 | 587.00 | 588.00 | +0.17% | 723,065 |
| 2026-07-14 | 588.00 | 588.00 | 587.00 | 587.00 | -0.17% | 1,124,118 |
| 2026-07-13 | 587.00 | 589.00 | 586.50 | 588.00 | +0.26% | 1,756,958 |
| 2026-07-10 | 587.00 | 587.00 | 586.00 | 586.50 | +0.00% | 4,094,745 |
| 2026-07-09 | 586.00 | 587.00 | 586.00 | 586.50 | +0.00% | 1,327,157 |
| 2026-07-08 | 587.50 | 587.50 | 586.00 | 586.50 | +0.00% | 6,501,444 |
| 2026-07-07 | 587.00 | 587.50 | 586.00 | 586.50 | -0.09% | 7,983,350 |
| 2026-07-06 | 587.00 | 587.50 | 587.00 | 587.00 | +0.00% | 5,443,330 |
| 2026-07-03 | 587.00 | 587.50 | 586.50 | 587.00 | +0.09% | 1,123,009 |
| 2026-07-02 | 586.50 | 587.00 | 586.50 | 586.50 | +0.09% | 1,814,263 |
| 2026-07-01 | 587.00 | 588.00 | 586.00 | 586.00 | -0.26% | 4,171,616 |
| 2026-06-30 | 585.50 | 587.50 | 585.50 | 587.50 | +0.34% | 2,359,399 |
| 2026-06-29 | 589.00 | 589.00 | 585.00 | 585.50 | +0.00% | 791,565 |
| 2026-06-26 | 585.00 | 586.00 | 585.00 | 585.50 | +0.09% | 800,172 |
| 2026-06-25 | 585.50 | 586.00 | 585.00 | 585.00 | +0.00% | 1,637,196 |
| 2026-06-24 | 585.50 | 586.00 | 585.00 | 585.00 | -0.26% | 2,203,270 |
| 2026-06-23 | 584.50 | 586.53 | 584.50 | 586.50 | +0.09% | 2,288,952 |
| 2026-06-22 | 584.50 | 586.00 | 584.50 | 586.00 | +0.17% | 5,920,780 |
| 2026-06-19 | 584.50 | 585.00 | 583.50 | 585.00 | +0.17% | 8,908,210 |
| 2026-06-18 | 584.00 | 585.00 | 584.00 | 584.00 | +0.00% | 6,179,407 |
| 2026-06-17 | 584.50 | 585.00 | 584.00 | 584.00 | -0.17% | 870,254 |
| 2026-06-16 | 584.00 | 585.50 | 584.00 | 585.00 | +0.26% | 1,186,361 |
| 2026-06-15 | 586.00 | 586.00 | 583.00 | 583.50 | +0.09% | 1,216,287 |
| 2026-06-12 | 584.00 | 585.00 | 583.00 | 583.00 | -0.09% | 1,490,997 |
| 2026-06-11 | 583.50 | 584.00 | 583.00 | 583.50 | +0.09% | 1,055,389 |
| 2026-06-10 | 583.50 | 583.50 | 582.50 | 583.00 | +0.00% | 2,328,068 |
| 2026-06-09 | 583.50 | 584.00 | 583.00 | 583.00 | +0.17% | 1,209,172 |
| 2026-06-08 | 584.50 | 584.50 | 582.00 | 582.00 | -0.43% | 1,317,964 |
| 2026-06-05 | 584.50 | 584.54 | 583.30 | 584.50 | -0.17% | 1,613,367 |
| 2026-06-04 | 583.00 | 585.50 | 582.50 | 585.50 | +0.34% | 887,296 |
| 2026-06-03 | 582.50 | 583.50 | 582.50 | 583.50 | +0.26% | 2,738,535 |
| 2026-06-02 | 584.00 | 584.00 | 582.00 | 582.00 | -0.26% | 6,281,101 |
| 2026-06-01 | 582.50 | 584.00 | 582.50 | 583.50 | -0.09% | 2,143,706 |
| 2026-05-29 | 582.50 | 584.00 | 582.00 | 584.00 | +0.34% | 10,211,730 |
| 2026-05-28 | 583.00 | 583.50 | 582.00 | 582.00 | -0.09% | 1,644,637 |
| 2026-05-27 | 583.50 | 584.00 | 582.50 | 582.50 | -0.09% | 1,520,305 |
| 2026-05-26 | 584.00 | 584.00 | 582.50 | 583.00 | -0.09% | 960,842 |
| 2026-05-22 | 583.00 | 583.50 | 582.00 | 583.50 | +0.26% | 715,773 |
| 2026-05-21 | 581.50 | 583.00 | 581.50 | 582.00 | +0.00% | 950,932 |
| 2026-05-20 | 583.00 | 583.00 | 581.50 | 582.00 | +0.00% | 1,208,684 |
| 2026-05-19 | 583.00 | 583.00 | 581.50 | 582.00 | +0.00% | 3,051,064 |
| 2026-05-18 | 582.50 | 583.00 | 581.50 | 582.00 | +0.09% | 1,421,187 |
| 2026-05-15 | 581.00 | 583.00 | 581.00 | 581.50 | -0.26% | 1,535,832 |
| 2026-05-14 | 581.00 | 583.00 | 580.50 | 583.00 | +0.34% | 1,724,642 |
| 2026-05-13 | 580.50 | 581.00 | 580.50 | 581.00 | +0.09% | 2,112,124 |
| 2026-05-12 | 580.50 | 581.00 | 580.00 | 580.50 | -0.09% | 3,226,728 |
| 2026-05-11 | 581.00 | 581.50 | 580.50 | 581.00 | +0.09% | 1,130,560 |
| 2026-05-08 | 580.00 | 581.50 | 580.00 | 580.50 | +0.09% | 1,858,686 |
| 2026-05-07 | 582.00 | 582.00 | 580.00 | 580.00 | -0.26% | 2,014,679 |
| 2026-05-06 | 581.00 | 581.50 | 580.00 | 581.50 | +0.26% | 1,549,294 |
| 2026-05-05 | 580.00 | 582.50 | 580.00 | 580.00 | +0.00% | 3,368,296 |
| 2026-05-01 | 578.50 | 581.00 | 578.50 | 580.00 | +0.00% | 1,161,905 |
| 2026-04-30 | 580.00 | 580.00 | 579.00 | 580.00 | +0.09% | 3,023,308 |
| 2026-04-29 | 580.00 | 580.00 | 579.00 | 579.50 | +0.00% | 2,012,850 |
| 2026-04-28 | 580.00 | 580.00 | 578.50 | 579.50 | +0.00% | 1,110,348 |
| 2026-04-27 | 579.50 | 579.50 | 578.50 | 579.50 | +0.09% | 3,219,117 |
| 2026-04-24 | 578.50 | 579.50 | 578.50 | 579.00 | +0.09% | 1,859,953 |
| 2026-04-23 | 578.50 | 579.50 | 578.50 | 578.50 | +0.00% | 5,196,299 |
| 2026-04-22 | 580.00 | 580.00 | 578.50 | 578.50 | -0.17% | 1,619,350 |
| 2026-04-21 | 579.50 | 579.50 | 577.50 | 579.50 | +0.00% | 2,760,789 |
| 2026-04-20 | 579.00 | 580.00 | 578.00 | 579.50 | +0.09% | 2,059,054 |
| 2026-04-17 | 579.00 | 579.00 | 578.00 | 579.00 | -0.17% | 4,902,036 |
| 2026-04-16 | 579.00 | 580.00 | 578.50 | 580.00 | +0.17% | 1,657,586 |
| 2026-04-15 | 577.50 | 579.00 | 577.50 | 579.00 | +0.00% | 1,530,935 |
| 2026-04-14 | 578.50 | 579.00 | 578.00 | 579.00 | +0.09% | 1,941,172 |
| 2026-04-13 | 578.00 | 578.50 | 578.00 | 578.50 | +0.00% | 1,768,520 |
| 2026-04-10 | 580.00 | 580.00 | 578.00 | 578.50 | -0.60% | 2,460,141 |
| 2026-04-09 | 578.50 | 582.00 | 577.00 | 582.00 | +0.78% | 3,621,775 |
| 2026-04-08 | 579.00 | 579.00 | 577.00 | 577.50 | -0.09% | 5,059,892 |
| 2026-04-07 | 579.00 | 579.00 | 576.50 | 578.00 | -0.09% | 4,241,013 |
| 2026-04-02 | 576.50 | 579.00 | 575.50 | 578.50 | +0.26% | 3,910,368 |
| 2026-04-01 | 576.50 | 578.00 | 575.50 | 577.00 | +0.44% | 4,369,526 |
| 2026-03-31 | 573.00 | 577.00 | 573.00 | 574.50 | +0.17% | 4,484,818 |
| 2026-03-30 | 572.50 | 575.00 | 572.50 | 573.50 | +0.17% | 2,928,711 |
| 2026-03-27 | 573.50 | 574.00 | 572.50 | 572.50 | -0.09% | 20,593,641 |
| 2026-03-26 | 574.00 | 574.67 | 573.00 | 573.00 | -0.17% | 3,576,274 |
| 2026-03-25 | 574.00 | 575.50 | 573.50 | 574.00 | +0.09% | 3,286,802 |
| 2026-03-24 | 573.00 | 575.00 | 572.00 | 573.50 | +0.26% | 4,401,139 |
| 2026-03-23 | 572.50 | 573.50 | 572.00 | 572.00 | -0.09% | 19,060,221 |
| 2026-03-20 | 573.00 | 573.50 | 572.00 | 572.50 | +0.00% | 15,621,230 |
| 2026-03-19 | 572.00 | 573.50 | 572.00 | 572.50 | -0.09% | 4,640,586 |
| 2026-03-18 | 572.50 | 573.00 | 571.50 | 573.00 | +0.17% | 13,191,850 |
| 2026-03-17 | 571.50 | 573.00 | 571.50 | 572.00 | +0.00% | 4,626,439 |
| 2026-03-16 | 570.50 | 572.50 | 570.50 | 572.00 | +0.26% | 4,119,898 |
| 2026-03-13 | 570.50 | 571.50 | 570.50 | 570.50 | +0.00% | 7,654,121 |
| 2026-03-12 | 573.00 | 573.00 | 570.50 | 570.50 | -2.73% | 10,226,730 |
| 2026-03-11 | 586.00 | 587.00 | 586.00 | 586.50 | +0.09% | 8,758,734 |
| 2026-03-10 | 586.00 | 587.00 | 585.00 | 586.00 | +0.17% | 4,319,523 |
| 2026-03-09 | 585.50 | 586.00 | 585.00 | 585.00 | -0.09% | 6,792,186 |
| 2026-03-06 | 586.50 | 586.50 | 585.50 | 585.50 | +0.00% | 11,730,950 |
| 2026-03-05 | 586.00 | 586.50 | 585.50 | 585.50 | +0.00% | 5,237,122 |
| 2026-03-04 | 585.50 | 586.00 | 585.00 | 585.50 | +0.09% | 11,248,050 |
| 2026-03-03 | 586.50 | 586.50 | 584.94 | 585.00 | -0.26% | 25,962,100 |
| 2026-03-02 | 586.00 | 586.50 | 585.00 | 586.50 | +0.09% | 16,379,180 |
| 2026-02-27 | 586.50 | 586.50 | 585.00 | 586.00 | +0.00% | 7,115,093 |
| 2026-02-26 | 586.50 | 586.50 | 585.50 | 586.00 | +0.00% | 12,419,150 |
| 2026-02-25 | 587.00 | 587.00 | 586.00 | 586.00 | +0.00% | 6,812,898 |
| 2026-02-24 | 587.00 | 587.00 | 586.00 | 586.00 | +0.00% | 5,888,053 |
| 2026-02-23 | 586.50 | 587.00 | 586.00 | 586.00 | +0.00% | 4,234,394 |
| 2026-02-20 | 587.50 | 588.00 | 586.00 | 586.00 | +0.00% | 7,250,822 |
| 2026-02-19 | 585.50 | 587.00 | 585.00 | 586.00 | +0.09% | 5,403,679 |
| 2026-02-18 | 587.00 | 587.00 | 585.00 | 585.50 | -0.09% | 9,801,670 |
| 2026-02-17 | 586.00 | 587.00 | 585.00 | 586.00 | +0.17% | 8,150,510 |
| 2026-02-16 | 587.00 | 587.00 | 585.00 | 585.00 | -0.09% | 10,088,790 |
| 2026-02-13 | 588.00 | 589.50 | 584.00 | 585.50 | -0.34% | 20,723,311 |
| 2026-02-12 | 592.00 | 599.50 | 586.00 | 587.50 | +28.56% | 50,007,191 |
| 2026-02-11 | 467.00 | 468.20 | 451.20 | 457.00 | -2.18% | 4,051,136 |
| 2026-02-10 | 464.80 | 468.20 | 463.40 | 467.20 | +0.52% | 3,773,479 |
| 2026-02-09 | 460.00 | 466.20 | 457.20 | 464.80 | +1.71% | 3,021,614 |
| 2026-02-06 | 452.20 | 459.00 | 450.00 | 457.00 | +0.26% | 1,894,104 |
| 2026-02-05 | 460.60 | 461.40 | 450.40 | 455.80 | -1.17% | 2,354,637 |
| 2026-02-04 | 458.80 | 465.60 | 454.40 | 461.20 | +0.65% | 2,881,421 |
| 2026-02-03 | 455.60 | 460.40 | 450.20 | 458.20 | +0.57% | 6,627,336 |
| 2026-02-02 | 449.80 | 455.60 | 447.20 | 455.60 | +0.89% | 1,896,871 |
| 2026-01-30 | 447.80 | 451.60 | 444.00 | 451.60 | +0.76% | 2,768,045 |
| 2026-01-29 | 450.40 | 455.80 | 447.60 | 448.20 | -0.22% | 1,155,032 |
| 2026-01-28 | 451.40 | 456.00 | 448.60 | 449.20 | -0.80% | 1,961,155 |
| 2026-01-27 | 458.00 | 460.60 | 452.80 | 452.80 | -1.26% | 3,456,297 |
| 2026-01-26 | 455.60 | 461.60 | 455.60 | 458.60 | +0.39% | 1,822,468 |
| 2026-01-23 | 461.60 | 462.00 | 456.20 | 456.80 | -1.13% | 1,488,745 |
| 2026-01-22 | 462.00 | 464.60 | 455.20 | 462.00 | +1.99% | 2,555,853 |
| 2026-01-21 | 449.20 | 456.40 | 448.60 | 453.00 | +0.62% | 2,495,196 |
| 2026-01-20 | 454.20 | 455.60 | 446.00 | 450.20 | -1.36% | 5,935,769 |
| 2026-01-19 | 463.00 | 463.00 | 456.40 | 456.40 | -2.27% | 2,105,805 |
| 2026-01-16 | 456.80 | 472.80 | 456.00 | 467.00 | +1.88% | 4,546,544 |
| 2026-01-15 | 445.00 | 458.80 | 439.60 | 458.40 | +9.82% | 5,017,867 |
| 2026-01-14 | 413.40 | 417.40 | 408.60 | 417.40 | +1.07% | 2,609,058 |
| 2026-01-13 | 417.00 | 420.00 | 410.60 | 413.00 | -0.82% | 1,773,031 |
| 2026-01-12 | 416.80 | 417.00 | 412.20 | 416.40 | -0.34% | 1,470,178 |
| 2026-01-09 | 408.80 | 418.00 | 407.80 | 417.80 | +2.20% | 1,064,925 |
| 2026-01-08 | 413.40 | 413.60 | 407.40 | 408.80 | -1.21% | 1,226,497 |
| 2026-01-07 | 415.20 | 420.00 | 412.00 | 413.80 | -0.29% | 1,398,692 |
| 2026-01-06 | 419.40 | 421.60 | 408.60 | 415.00 | -1.05% | 1,675,038 |
| 2026-01-05 | 414.40 | 419.60 | 405.40 | 419.40 | +2.64% | 1,889,010 |
| 2026-01-02 | 410.60 | 411.20 | 405.80 | 408.60 | +0.39% | 816,610 |
| 2025-12-31 | 410.20 | 411.40 | 406.20 | 407.00 | -0.97% | 433,333 |
| 2025-12-30 | 407.00 | 411.60 | 406.20 | 411.00 | +1.18% | 829,397 |
| 2025-12-29 | 407.20 | 409.60 | 404.20 | 406.20 | -0.29% | 911,225 |
| 2025-12-24 | 401.20 | 407.40 | 399.80 | 407.40 | +1.80% | 599,259 |
| 2025-12-23 | 399.80 | 401.60 | 398.96 | 400.20 | -0.05% | 924,243 |
| 2025-12-22 | 397.40 | 401.00 | 396.00 | 400.40 | +0.50% | 1,094,110 |
| 2025-12-19 | 394.80 | 398.40 | 394.80 | 398.40 | +0.66% | 3,202,891 |
| 2025-12-18 | 392.40 | 397.60 | 391.00 | 395.80 | +0.97% | 2,008,478 |
| 2025-12-17 | 393.40 | 398.36 | 392.00 | 392.00 | +0.20% | 2,208,171 |
| 2025-12-16 | 388.20 | 391.60 | 387.00 | 391.20 | +0.46% | 1,959,740 |
| 2025-12-15 | 388.00 | 391.20 | 385.80 | 389.40 | +1.25% | 2,884,421 |
| 2025-12-12 | 391.40 | 391.40 | 384.60 | 384.60 | -0.41% | 2,258,396 |
| 2025-12-11 | 386.60 | 388.20 | 384.60 | 386.20 | -0.10% | 2,033,348 |
| 2025-12-10 | 387.00 | 390.60 | 385.40 | 386.60 | -1.07% | 2,878,564 |
| 2025-12-09 | 392.40 | 394.40 | 390.00 | 390.80 | +0.15% | 3,219,326 |
| 2025-12-08 | 389.80 | 396.40 | 387.60 | 390.20 | +0.26% | 2,519,634 |
| 2025-12-05 | 388.20 | 392.00 | 387.20 | 389.20 | -0.05% | 1,316,298 |
| 2025-12-04 | 388.00 | 389.60 | 385.20 | 389.40 | +1.20% | 4,179,681 |
| 2025-12-03 | 387.80 | 388.60 | 378.40 | 384.80 | -0.62% | 3,111,909 |
| 2025-12-02 | 386.40 | 387.40 | 383.40 | 387.20 | +0.31% | 2,731,744 |
| 2025-12-01 | 388.80 | 388.80 | 383.80 | 386.00 | -0.62% | 3,374,241 |
| 2025-11-28 | 394.00 | 394.00 | 388.40 | 388.40 | -0.46% | 1,739,481 |
| 2025-11-27 | 387.80 | 391.40 | 385.00 | 390.20 | +1.30% | 2,470,299 |
| 2025-11-26 | 381.60 | 387.60 | 378.40 | 385.20 | +0.89% | 6,079,724 |
| 2025-11-25 | 379.80 | 385.80 | 377.20 | 381.80 | +0.79% | 2,989,012 |
| 2025-11-24 | 382.40 | 383.40 | 370.00 | 378.80 | -0.32% | 7,131,609 |
| 2025-11-21 | 376.60 | 382.63 | 375.80 | 380.00 | -0.63% | 1,465,238 |
| 2025-11-20 | 384.40 | 386.40 | 381.20 | 382.40 | +0.42% | 4,062,575 |
| 2025-11-19 | 378.40 | 381.98 | 375.52 | 380.80 | +0.69% | 2,021,958 |
| 2025-11-18 | 374.80 | 380.00 | 374.16 | 378.20 | -2.32% | 2,160,728 |
| 2025-11-17 | 394.40 | 394.40 | 387.20 | 387.20 | -1.83% | 5,735,257 |
| 2025-11-14 | 393.20 | 394.40 | 386.40 | 394.40 | -0.80% | 2,126,307 |
| 2025-11-13 | 396.00 | 401.80 | 393.99 | 397.60 | +0.71% | 4,302,217 |
| 2025-11-12 | 394.00 | 394.80 | 389.00 | 394.80 | +0.61% | 1,627,687 |
| 2025-11-11 | 392.80 | 393.59 | 388.00 | 392.40 | +0.82% | 1,739,842 |
| 2025-11-10 | 387.60 | 390.20 | 385.60 | 389.20 | +1.51% | 2,359,523 |
| 2025-11-07 | 388.00 | 389.60 | 383.20 | 383.40 | -1.19% | 6,207,679 |
| 2025-11-06 | 388.60 | 390.00 | 386.00 | 388.00 | -0.15% | 1,760,544 |
| 2025-11-05 | 384.60 | 391.00 | 382.40 | 388.60 | +0.88% | 6,306,721 |
| 2025-11-04 | 381.60 | 385.20 | 375.60 | 385.20 | -0.16% | 1,578,232 |
| 2025-11-03 | 380.20 | 387.60 | 379.84 | 385.80 | +1.69% | 2,245,821 |
| 2025-10-31 | 381.80 | 383.20 | 376.60 | 379.40 | -0.68% | 2,525,203 |
| 2025-10-30 | 380.40 | 383.40 | 376.60 | 382.00 | +0.26% | 2,338,064 |
| 2025-10-29 | 381.00 | 382.20 | 378.40 | 381.00 | -0.21% | 2,086,533 |
| 2025-10-28 | 382.40 | 384.20 | 379.20 | 381.80 | +0.00% | 4,017,350 |
| 2025-10-27 | 377.60 | 382.80 | 376.80 | 381.80 | +1.17% | 3,597,400 |
| 2025-10-24 | 374.60 | 377.40 | 369.20 | 377.40 | +1.45% | 5,964,326 |
| 2025-10-23 | 371.60 | 379.80 | 365.80 | 372.00 | -1.85% | 3,432,656 |
| 2025-10-22 | 379.60 | 381.20 | 375.80 | 379.00 | +0.53% | 2,170,899 |
| 2025-10-21 | 377.80 | 380.20 | 375.60 | 377.00 | -0.11% | 2,532,038 |
| 2025-10-20 | 376.20 | 378.60 | 373.40 | 377.40 | +0.86% | 5,439,000 |
| 2025-10-17 | 384.40 | 384.40 | 368.20 | 374.20 | -4.00% | 4,945,972 |
| 2025-10-16 | 396.80 | 397.20 | 386.00 | 389.80 | -1.27% | 1,329,880 |
| 2025-10-15 | 399.80 | 400.00 | 393.20 | 394.80 | -0.30% | 5,713,610 |
| 2025-10-14 | 396.80 | 398.18 | 390.90 | 396.00 | -1.15% | 1,786,386 |
| 2025-10-13 | 394.40 | 401.00 | 394.40 | 400.60 | +1.32% | 2,521,166 |
| 2025-10-10 | 400.00 | 401.31 | 394.80 | 395.40 | -0.90% | 4,396,238 |
| 2025-10-09 | 394.00 | 399.00 | 392.00 | 399.00 | +1.58% | 3,925,965 |
| 2025-10-08 | 392.80 | 395.60 | 391.80 | 392.80 | -0.10% | 1,685,595 |
| 2025-10-07 | 394.80 | 395.80 | 389.80 | 393.20 | +0.10% | 2,769,224 |
| 2025-10-06 | 391.40 | 392.80 | 382.69 | 392.80 | -0.25% | 2,627,575 |
| 2025-10-03 | 383.00 | 394.00 | 382.40 | 393.80 | +3.74% | 3,064,192 |
| 2025-10-02 | 379.80 | 381.60 | 374.80 | 379.60 | +0.58% | 1,840,998 |
| 2025-10-01 | 374.20 | 381.40 | 372.60 | 377.40 | +0.37% | 1,515,996 |
| 2025-09-30 | 374.00 | 378.00 | 374.00 | 376.00 | +0.37% | 2,540,474 |
| 2025-09-29 | 375.80 | 378.00 | 372.98 | 374.60 | +0.64% | 1,405,310 |
| 2025-09-26 | 371.20 | 373.00 | 368.20 | 372.20 | +0.59% | 1,926,562 |
| 2025-09-25 | 369.40 | 374.20 | 367.40 | 370.00 | -1.65% | 1,511,286 |
| 2025-09-24 | 377.60 | 379.60 | 372.00 | 376.20 | -0.53% | 1,295,265 |
| 2025-09-23 | 379.80 | 382.60 | 376.00 | 378.20 | -0.05% | 1,427,680 |
| 2025-09-22 | 378.00 | 383.20 | 375.60 | 378.40 | +0.00% | 1,132,945 |
| 2025-09-19 | 379.80 | 380.80 | 374.40 | 378.40 | -0.11% | 3,690,097 |
| 2025-09-18 | 373.80 | 379.80 | 373.80 | 378.80 | +0.53% | 1,653,123 |
| 2025-09-17 | 375.00 | 379.20 | 373.40 | 376.80 | +0.80% | 1,257,862 |
| 2025-09-16 | 382.20 | 382.20 | 373.20 | 373.80 | -1.06% | 1,067,250 |
| 2025-09-15 | 377.80 | 380.40 | 375.60 | 377.80 | +0.59% | 1,021,317 |
| 2025-09-12 | 376.00 | 378.60 | 374.80 | 375.60 | +0.00% | 914,313 |
| 2025-09-11 | 372.00 | 375.60 | 370.40 | 375.60 | +1.13% | 1,213,221 |
| 2025-09-10 | 369.20 | 374.80 | 368.80 | 371.40 | -0.64% | 1,895,503 |
| 2025-09-09 | 371.60 | 373.80 | 368.40 | 373.80 | +1.08% | 1,301,260 |
| 2025-09-08 | 368.00 | 371.20 | 366.80 | 369.80 | +0.54% | 1,189,368 |
| 2025-09-05 | 368.00 | 371.40 | 365.59 | 367.80 | -0.22% | 1,032,757 |
| 2025-09-04 | 365.00 | 369.60 | 363.80 | 368.60 | +0.99% | 1,472,131 |
| 2025-09-03 | 363.40 | 366.80 | 358.60 | 365.00 | +1.05% | 1,889,723 |
| 2025-09-02 | 371.80 | 376.60 | 360.40 | 361.20 | -3.63% | 2,178,604 |
| 2025-09-01 | 378.80 | 381.20 | 374.60 | 374.80 | -1.37% | 1,309,960 |
| 2025-08-29 | 385.00 | 385.40 | 379.00 | 380.00 | -1.30% | 2,097,334 |
| 2025-08-28 | 388.40 | 390.40 | 384.80 | 385.00 | -0.67% | 1,146,666 |
| 2025-08-27 | 390.20 | 390.60 | 385.00 | 387.60 | -0.10% | 1,259,077 |
| 2025-08-26 | 395.20 | 395.40 | 384.40 | 388.00 | -2.17% | 2,658,737 |
| 2025-08-22 | 388.80 | 397.00 | 388.80 | 396.60 | +1.54% | 1,399,455 |
| 2025-08-21 | 396.40 | 396.40 | 389.20 | 390.60 | -1.86% | 1,400,169 |
| 2025-08-20 | 394.60 | 398.60 | 392.80 | 398.00 | +0.56% | 1,435,764 |
| 2025-08-19 | 395.40 | 398.60 | 395.20 | 395.80 | +0.20% | 1,565,624 |
| 2025-08-18 | 396.00 | 396.80 | 392.80 | 395.00 | -0.20% | 1,061,311 |
| 2025-08-15 | 402.60 | 402.60 | 394.80 | 395.80 | -1.05% | 1,317,760 |
| 2025-08-14 | 397.20 | 400.00 | 396.20 | 400.00 | +0.40% | 869,448 |
| 2025-08-13 | 400.00 | 400.00 | 396.00 | 398.40 | +0.15% | 1,247,976 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+16.87%). Worst month: Mar (-4.48%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Schroders PLC's (SDR.LSE) latest close?
584.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is SDR.LSE's 52-week high and low?
599.50 high and 358.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Schroders PLC's strongest and weakest month historically?
Historically, SDR.LSE's strongest calendar month has been Feb (average +16.87%) and its weakest Mar (average -4.48%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.