Schroders (Non-Voting) (SDRC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroders (Non-Voting)

Date Open High Low Close* Volume
14/05/2020 2,140.00p 2,257.30p 2,060.00p 2,110.00p 15304
13/05/2020 2,175.00p 2,248.31p 2,141.00p 2,170.00p 20381
12/05/2020 2,200.00p 2,205.00p 2,170.00p 2,185.00p 7628
11/05/2020 2,250.00p 2,250.00p 2,140.00p 2,170.00p 16051
07/05/2020 2,145.00p 2,233.99p 2,124.72p 2,150.00p 59104
06/05/2020 2,185.00p 2,185.00p 2,095.60p 2,125.00p 10121
05/05/2020 2,135.00p 2,140.00p 2,070.00p 2,120.00p 9427
01/05/2020 2,100.00p 2,177.60p 2,051.00p 2,120.00p 19108
30/04/2020 2,250.00p 2,251.66p 2,095.00p 2,130.00p 17793
29/04/2020 2,165.00p 2,215.00p 2,150.00p 2,195.00p 31851
28/04/2020 2,130.00p 2,225.00p 2,115.00p 2,115.00p 41378
27/04/2020 2,050.00p 2,125.00p 2,050.00p 2,115.00p 6351
24/04/2020 2,130.00p 2,130.00p 2,025.00p 2,060.00p 6755
23/04/2020 2,085.00p 2,110.00p 2,005.00p 2,055.00p 18934
22/04/2020 1,940.00p 2,100.00p 1,940.00p 2,015.00p 9956
21/04/2020 1,982.00p 2,050.00p 1,981.16p 2,010.00p 10644
20/04/2020 2,050.00p 2,050.00p 1,965.11p 2,045.00p 7234
17/04/2020 1,902.00p 2,022.56p 1,902.00p 2,000.00p 17617
16/04/2020 1,988.00p 1,996.00p 1,902.00p 1,950.00p 17830
15/04/2020 1,818.00p 2,050.37p 1,818.00p 1,876.00p 6308
14/04/2020 2,185.00p 2,185.00p 2,005.00p 2,010.00p 15243
09/04/2020 2,010.00p 2,165.00p 2,010.00p 2,165.00p 34726
08/04/2020 2,005.00p 2,055.00p 1,948.00p 2,055.00p 14989
07/04/2020 1,940.00p 2,080.00p 1,940.00p 1,988.00p 29115
06/04/2020 1,946.00p 2,095.00p 1,900.00p 1,902.00p 15199
03/04/2020 1,964.00p 2,009.42p 1,906.99p 1,946.00p 23121
02/04/2020 2,010.00p 2,024.35p 1,950.00p 1,960.00p 27322
01/04/2020 1,982.00p 2,043.14p 1,904.00p 1,970.00p 46267
31/03/2020 1,954.00p 2,120.00p 1,942.00p 2,120.00p 73244
30/03/2020 1,900.00p 1,950.00p 1,869.24p 1,950.00p 13308
27/03/2020 1,898.00p 1,958.00p 1,866.00p 1,934.00p 56038
26/03/2020 1,890.00p 1,900.00p 1,735.46p 1,900.00p 26247
25/03/2020 1,710.00p 1,844.00p 1,634.00p 1,844.00p 63351
24/03/2020 1,550.00p 1,678.00p 1,496.00p 1,666.00p 21260
23/03/2020 1,648.00p 1,726.00p 1,515.20p 1,526.00p 53849
20/03/2020 1,574.00p 1,670.00p 1,486.75p 1,594.00p 67393
19/03/2020 1,606.00p 1,690.00p 1,424.00p 1,478.00p 59894
18/03/2020 1,834.00p 1,842.00p 1,540.00p 1,636.00p 81496
17/03/2020 1,826.00p 1,900.00p 1,762.00p 1,870.00p 64648
16/03/2020 1,770.00p 1,847.20p 1,532.00p 1,794.00p 51175
13/03/2020 1,784.00p 1,944.63p 1,770.00p 1,776.00p 38819
12/03/2020 1,834.00p 1,860.00p 1,724.00p 1,734.00p 43043
11/03/2020 1,960.00p 1,974.00p 1,936.00p 1,974.00p 33775
10/03/2020 1,882.00p 2,040.00p 1,852.94p 1,948.00p 69452
09/03/2020 2,000.00p 2,069.00p 1,763.20p 1,880.00p 148559
06/03/2020 2,150.00p 2,150.00p 2,065.00p 2,065.00p 16374
05/03/2020 2,290.00p 2,303.50p 2,135.00p 2,180.00p 32972
04/03/2020 2,285.00p 2,310.00p 2,244.69p 2,245.00p 15948
03/03/2020 2,230.00p 2,325.00p 2,225.00p 2,280.00p 26198
02/03/2020 2,245.00p 2,289.96p 2,165.00p 2,225.00p 29307
28/02/2020 2,245.00p 2,252.50p 2,171.25p 2,220.00p 72797
27/02/2020 2,395.00p 2,395.00p 2,275.00p 2,320.00p 16221
26/02/2020 2,370.00p 2,430.00p 2,321.20p 2,430.00p 58029
25/02/2020 2,475.00p 2,475.00p 2,400.00p 2,400.00p 10585
24/02/2020 2,540.00p 2,540.00p 2,440.00p 2,460.00p 15112
21/02/2020 2,590.00p 2,590.00p 2,555.00p 2,565.00p 13343
20/02/2020 2,605.00p 2,622.95p 2,585.00p 2,590.00p 6031
19/02/2020 2,600.00p 2,612.95p 2,585.00p 2,590.00p 10707
18/02/2020 2,585.00p 2,605.00p 2,560.00p 2,605.00p 11354
17/02/2020 2,565.00p 2,610.00p 2,565.00p 2,600.00p 6001
14/02/2020 2,565.00p 2,595.00p 2,542.50p 2,590.00p 5863
13/02/2020 2,605.00p 2,605.00p 2,540.00p 2,570.00p 82850
12/02/2020 2,610.00p 2,635.00p 2,596.54p 2,635.00p 27342
11/02/2020 2,575.00p 2,615.00p 2,575.00p 2,605.00p 10662
10/02/2020 2,560.00p 2,608.35p 2,560.00p 2,560.00p 4912
07/02/2020 2,565.00p 2,601.80p 2,560.00p 2,565.00p 7354
06/02/2020 2,595.00p 2,615.00p 2,570.00p 2,575.00p 12711
05/02/2020 2,525.00p 2,580.00p 2,510.00p 2,570.00p 7727
04/02/2020 2,500.00p 2,545.00p 2,500.00p 2,545.00p 8791
03/02/2020 2,490.00p 2,516.55p 2,465.00p 2,465.00p 20812
31/01/2020 2,480.00p 2,490.00p 2,451.54p 2,490.00p 11231
30/01/2020 2,460.00p 2,480.00p 2,445.00p 2,445.00p 6149
29/01/2020 2,460.00p 2,495.00p 2,450.00p 2,470.00p 16871
28/01/2020 2,435.00p 2,480.00p 2,425.00p 2,455.00p 38471
27/01/2020 2,470.00p 2,470.00p 2,417.05p 2,430.00p 82846
24/01/2020 2,415.00p 2,505.00p 2,415.00p 2,465.00p 18787
23/01/2020 2,460.00p 2,473.44p 2,425.00p 2,445.00p 18284
22/01/2020 2,455.00p 2,483.46p 2,450.00p 2,450.00p 10637
21/01/2020 2,435.00p 2,445.00p 2,420.00p 2,445.00p 14578
20/01/2020 2,465.00p 2,473.46p 2,430.00p 2,430.00p 5037
17/01/2020 2,465.00p 2,495.00p 2,461.03p 2,470.00p 21432
16/01/2020 2,445.00p 2,477.75p 2,425.00p 2,460.00p 12094
15/01/2020 2,480.00p 2,489.93p 2,440.00p 2,440.00p 9608
14/01/2020 2,480.00p 2,504.94p 2,455.00p 2,480.00p 10517
13/01/2020 2,480.00p 2,515.00p 2,475.00p 2,475.00p 20296
10/01/2020 2,475.00p 2,502.90p 2,464.10p 2,500.00p 19593
09/01/2020 2,490.00p 2,495.00p 2,460.00p 2,495.00p 9083
08/01/2020 2,500.00p 2,515.00p 2,450.00p 2,470.00p 20538
07/01/2020 2,495.00p 2,520.00p 2,470.00p 2,500.00p 14295
06/01/2020 2,530.00p 2,530.00p 2,435.00p 2,485.00p 25610
03/01/2020 2,560.00p 2,578.07p 2,500.00p 2,535.00p 15531
02/01/2020 2,540.00p 2,590.00p 2,535.00p 2,580.00p 13958
31/12/2019 2,545.00p 2,548.26p 2,515.00p 2,520.00p 7938
30/12/2019 2,520.00p 2,558.32p 2,515.00p 2,530.00p 17997
27/12/2019 2,575.00p 2,575.00p 2,510.00p 2,545.00p 9176
24/12/2019 2,550.00p 2,564.94p 2,549.77p 2,560.00p 1377
23/12/2019 2,550.00p 2,574.48p 2,530.00p 2,540.00p 5149
20/12/2019 2,520.00p 2,570.00p 2,520.00p 2,560.00p 10628
19/12/2019 2,530.00p 2,544.96p 2,520.00p 2,525.00p 10654
18/12/2019 2,565.00p 2,573.97p 2,505.00p 2,525.00p 13257
17/12/2019 2,585.00p 2,607.44p 2,545.00p 2,575.00p 9851
16/12/2019 2,575.00p 2,618.16p 2,555.60p 2,615.00p 21065
13/12/2019 2,505.00p 2,645.00p 2,500.00p 2,550.00p 22922
12/12/2019 2,450.00p 2,485.00p 2,440.42p 2,485.00p 14932
11/12/2019 2,435.00p 2,460.00p 2,410.00p 2,435.00p 65645
10/12/2019 2,450.00p 2,465.00p 2,410.00p 2,455.00p 14200
09/12/2019 2,410.00p 2,440.00p 2,390.00p 2,440.00p 31993
06/12/2019 2,410.00p 2,415.00p 2,380.00p 2,395.00p 28322
05/12/2019 2,400.00p 2,410.00p 2,370.00p 2,380.00p 12437
04/12/2019 2,375.00p 2,400.00p 2,375.00p 2,400.00p 12138
03/12/2019 2,435.00p 2,435.00p 2,370.00p 2,370.00p 7488
02/12/2019 2,475.00p 2,475.00p 2,410.00p 2,430.00p 8839
29/11/2019 2,460.00p 2,489.60p 2,455.00p 2,470.00p 14201
28/11/2019 2,485.00p 2,491.25p 2,465.00p 2,470.00p 8625
27/11/2019 2,485.00p 2,500.00p 2,480.00p 2,500.00p 54286
26/11/2019 2,480.00p 2,490.00p 2,465.00p 2,465.00p 9454
25/11/2019 2,465.00p 2,465.00p 2,423.00p 2,465.00p 2284
22/11/2019 2,410.00p 2,425.00p 2,388.00p 2,415.00p 129289
21/11/2019 2,390.00p 2,405.00p 2,390.00p 2,395.00p 8435
20/11/2019 2,420.00p 2,420.00p 2,355.00p 2,395.00p 5156
19/11/2019 2,405.00p 2,480.00p 2,395.00p 2,445.00p 15069
18/11/2019 2,420.00p 2,449.95p 2,380.00p 2,385.00p 16883
15/11/2019 2,435.00p 2,450.00p 2,415.00p 2,450.00p 3494
14/11/2019 2,405.00p 2,420.00p 2,380.00p 2,415.00p 8898
13/11/2019 2,415.00p 2,434.40p 2,385.00p 2,420.00p 21474
12/11/2019 2,430.00p 2,445.00p 2,410.00p 2,410.00p 11462
11/11/2019 2,415.00p 2,449.30p 2,350.00p 2,420.00p 13597
08/11/2019 2,440.00p 2,466.50p 2,425.34p 2,435.00p 9653
07/11/2019 2,465.00p 2,473.50p 2,440.00p 2,450.00p 14830
06/11/2019 2,480.00p 2,500.00p 2,450.00p 2,450.00p 14852
05/11/2019 2,410.00p 2,485.00p 2,395.00p 2,460.00p 6812
04/11/2019 2,380.00p 2,404.66p 2,375.30p 2,390.00p 19537
01/11/2019 2,325.00p 2,365.00p 2,316.66p 2,365.00p 4049
31/10/2019 2,315.00p 2,344.70p 2,310.00p 2,320.00p 3422
30/10/2019 2,345.00p 2,365.00p 2,335.00p 2,335.00p 3156
29/10/2019 2,365.00p 2,373.80p 2,355.00p 2,370.00p 3933
28/10/2019 2,350.00p 2,390.00p 2,350.00p 2,375.00p 29565
25/10/2019 2,340.00p 2,370.00p 2,325.00p 2,370.00p 17798
24/10/2019 2,330.00p 2,375.00p 2,300.70p 2,360.00p 15792
23/10/2019 2,310.00p 2,325.00p 2,260.00p 2,295.00p 40644
22/10/2019 2,340.00p 2,344.44p 2,310.00p 2,320.00p 6965
21/10/2019 2,325.00p 2,345.00p 2,315.02p 2,325.00p 56576
18/10/2019 2,320.00p 2,345.00p 2,305.00p 2,320.00p 7704
17/10/2019 2,310.00p 2,345.00p 2,310.00p 2,330.00p 9998
16/10/2019 2,360.00p 2,378.62p 2,315.94p 2,325.00p 19855
15/10/2019 2,275.00p 2,360.00p 2,265.00p 2,360.00p 13119
14/10/2019 2,305.00p 2,327.05p 2,215.00p 2,250.00p 22060
11/10/2019 2,230.00p 2,320.00p 2,230.00p 2,300.00p 70503
10/10/2019 2,230.00p 2,255.00p 2,210.90p 2,240.00p 51775
09/10/2019 2,240.00p 2,250.00p 2,225.00p 2,230.00p 23724
08/10/2019 2,260.00p 2,270.00p 2,230.45p 2,250.00p 20325
07/10/2019 2,275.00p 2,295.00p 2,255.00p 2,255.00p 13857
04/10/2019 2,325.00p 2,325.00p 2,275.19p 2,300.00p 8986
03/10/2019 2,355.00p 2,355.19p 2,295.00p 2,305.00p 16060
02/10/2019 2,410.00p 2,434.44p 2,340.15p 2,345.00p 191126
01/10/2019 2,430.00p 2,465.00p 2,425.00p 2,445.00p 241775
30/09/2019 2,390.00p 2,425.00p 2,385.30p 2,425.00p 22917
27/09/2019 2,395.00p 2,410.00p 2,370.31p 2,405.00p 14246
26/09/2019 2,380.00p 2,395.00p 2,371.77p 2,395.00p 2177
25/09/2019 2,350.00p 2,360.00p 2,295.00p 2,360.00p 9850
24/09/2019 2,365.00p 2,375.00p 2,350.00p 2,355.00p 6910
23/09/2019 2,380.00p 2,385.00p 2,350.00p 2,375.00p 12824
20/09/2019 2,425.00p 2,435.00p 2,395.05p 2,400.00p 7795
19/09/2019 2,415.00p 2,445.00p 2,415.00p 2,440.00p 7124
18/09/2019 2,465.00p 2,474.80p 2,415.00p 2,415.00p 2250
17/09/2019 2,455.00p 2,485.00p 2,455.00p 2,485.00p 4421
16/09/2019 2,505.00p 2,505.00p 2,455.00p 2,460.00p 54032
13/09/2019 2,455.00p 2,520.05p 2,450.00p 2,515.00p 6112
12/09/2019 2,390.00p 2,435.00p 2,380.05p 2,430.00p 9393
11/09/2019 2,365.00p 2,414.78p 2,365.00p 2,385.00p 10697
10/09/2019 2,255.00p 2,355.00p 2,255.00p 2,340.00p 14099
09/09/2019 2,240.00p 2,260.00p 2,240.00p 2,255.00p 3329
06/09/2019 2,250.00p 2,259.66p 2,235.20p 2,240.00p 37667
05/09/2019 2,230.00p 2,265.00p 2,220.00p 2,240.00p 32145
04/09/2019 2,230.00p 2,260.00p 2,215.00p 2,215.00p 11319
03/09/2019 2,200.00p 2,215.00p 2,185.00p 2,190.00p 486262
02/09/2019 2,200.00p 2,220.00p 2,195.00p 2,195.00p 6207
30/08/2019 2,210.00p 2,220.00p 2,192.20p 2,195.00p 7843
29/08/2019 2,175.00p 2,225.00p 2,175.00p 2,220.00p 12853
28/08/2019 2,190.00p 2,199.66p 2,180.00p 2,195.00p 15130
27/08/2019 2,170.00p 2,195.00p 2,165.00p 2,195.00p 7026
23/08/2019 2,220.00p 2,239.35p 2,190.00p 2,200.00p 3907
22/08/2019 2,215.00p 2,228.00p 2,215.00p 2,225.00p 2175
21/08/2019 2,270.00p 2,300.00p 2,240.56p 2,265.00p 4910
20/08/2019 2,275.00p 2,295.00p 2,240.00p 2,260.00p 8145
19/08/2019 2,260.00p 2,295.00p 2,240.05p 2,260.00p 5970
16/08/2019 2,255.00p 2,260.00p 2,235.00p 2,260.00p 8351
15/08/2019 2,235.00p 2,245.00p 2,210.00p 2,225.00p 8894
14/08/2019 2,290.00p 2,294.80p 2,220.00p 2,250.00p 35576
13/08/2019 2,305.00p 2,330.00p 2,220.00p 2,330.00p 13839
12/08/2019 2,455.00p 2,479.40p 2,335.00p 2,335.00p 15136
09/08/2019 2,460.00p 2,480.00p 2,435.00p 2,445.00p 21636
08/08/2019 2,445.00p 2,465.00p 2,435.68p 2,460.00p 11969
07/08/2019 2,465.00p 2,500.00p 2,440.00p 2,450.00p 29847
06/08/2019 2,455.00p 2,469.80p 2,435.45p 2,460.00p 9765
05/08/2019 2,470.00p 2,489.94p 2,440.00p 2,450.00p 46316
02/08/2019 2,475.00p 2,505.00p 2,469.05p 2,495.00p 10737
01/08/2019 2,450.00p 2,525.00p 2,450.00p 2,525.00p 45794
31/07/2019 2,440.00p 2,475.00p 2,440.00p 2,475.00p 29980
30/07/2019 2,435.00p 2,460.00p 2,420.79p 2,440.00p 58894

*Close Price adjusted for both dividends and splits