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
11/10/2018 2,415.00p 2,415.00p 2,320.00p 2,340.00p 55851
10/10/2018 2,465.00p 2,470.00p 2,430.00p 2,440.00p 15530
09/10/2018 2,470.00p 2,490.00p 2,435.00p 2,480.00p 18707
08/10/2018 2,505.00p 2,511.50p 2,450.00p 2,455.00p 18885
05/10/2018 2,505.00p 2,535.00p 2,495.00p 2,520.00p 30195
04/10/2018 2,460.00p 2,510.00p 2,460.00p 2,510.00p 9815
03/10/2018 2,450.00p 2,495.00p 2,446.78p 2,475.00p 7252
02/10/2018 2,490.00p 2,490.00p 2,445.00p 2,455.00p 20790
01/10/2018 2,550.00p 2,550.00p 2,505.00p 2,510.00p 11519
28/09/2018 2,585.00p 2,595.00p 2,550.00p 2,550.00p 22839
27/09/2018 2,600.00p 2,600.00p 2,572.00p 2,585.00p 15825
26/09/2018 2,560.00p 2,581.00p 2,540.00p 2,570.00p 18129
25/09/2018 2,485.00p 2,550.00p 2,485.00p 2,540.00p 32107
24/09/2018 2,500.00p 2,520.00p 2,485.00p 2,515.00p 39882
21/09/2018 2,480.00p 2,520.00p 2,480.00p 2,520.00p 21531
20/09/2018 2,410.00p 2,480.00p 2,410.00p 2,475.00p 36985
19/09/2018 2,400.00p 2,430.00p 2,400.00p 2,425.00p 5333
18/09/2018 2,385.00p 2,405.00p 2,385.00p 2,400.00p 48609
17/09/2018 2,370.00p 2,385.00p 2,365.00p 2,365.00p 4644
14/09/2018 2,355.00p 2,370.00p 2,345.00p 2,370.00p 6052
13/09/2018 2,360.00p 2,365.00p 2,335.00p 2,335.00p 62482
12/09/2018 2,345.00p 2,380.00p 2,340.61p 2,345.00p 106554
11/09/2018 2,340.00p 2,360.00p 2,340.00p 2,360.00p 140995
10/09/2018 2,305.00p 2,350.00p 2,305.00p 2,340.00p 13549
07/09/2018 2,330.00p 2,340.00p 2,280.00p 2,305.00p 14512
06/09/2018 2,310.00p 2,355.00p 2,300.00p 2,300.00p 7465
05/09/2018 2,375.00p 2,390.00p 2,310.00p 2,310.00p 7745
04/09/2018 2,415.00p 2,415.00p 2,360.00p 2,360.00p 8665
03/09/2018 2,345.00p 2,380.00p 2,345.00p 2,375.00p 2122
31/08/2018 2,360.00p 2,390.00p 2,330.00p 2,365.00p 22354
30/08/2018 2,390.00p 2,395.00p 2,340.00p 2,365.00p 29941
29/08/2018 2,390.00p 2,405.00p 2,360.00p 2,380.00p 15948
28/08/2018 2,415.00p 2,440.00p 2,385.00p 2,385.00p 16946
24/08/2018 2,370.00p 2,435.00p 2,370.00p 2,380.00p 16563
23/08/2018 2,415.00p 2,415.00p 2,385.00p 2,400.00p 9637
22/08/2018 2,415.00p 2,435.00p 2,395.00p 2,405.00p 16834
21/08/2018 2,445.00p 2,455.00p 2,400.00p 2,420.00p 22379
20/08/2018 2,415.00p 2,460.00p 2,415.00p 2,425.00p 7424
17/08/2018 2,440.00p 2,440.00p 2,385.00p 2,410.00p 30774
16/08/2018 2,400.00p 2,455.00p 2,400.00p 2,420.00p 47301
15/08/2018 2,475.00p 2,495.00p 2,410.00p 2,430.00p 41511
14/08/2018 2,480.00p 2,500.00p 2,440.00p 2,450.00p 47440
13/08/2018 2,475.00p 2,485.00p 2,440.00p 2,485.00p 8938
10/08/2018 2,475.00p 2,505.00p 2,440.00p 2,480.00p 60660
09/08/2018 2,475.00p 2,505.00p 2,460.00p 2,505.00p 11896
08/08/2018 2,465.00p 2,508.49p 2,465.00p 2,490.00p 7908
07/08/2018 2,400.00p 2,490.00p 2,400.00p 2,485.00p 25289
06/08/2018 2,440.00p 2,450.00p 2,395.00p 2,400.00p 27476
03/08/2018 2,385.00p 2,440.00p 2,385.00p 2,425.00p 9064
02/08/2018 2,390.00p 2,420.00p 2,335.00p 2,380.00p 11452
01/08/2018 2,380.00p 2,435.00p 2,349.00p 2,420.00p 9587
31/07/2018 2,400.00p 2,415.00p 2,355.00p 2,375.00p 33107
30/07/2018 2,375.00p 2,425.00p 2,375.00p 2,400.00p 19193
27/07/2018 2,430.00p 2,450.00p 2,380.00p 2,380.00p 29936
26/07/2018 2,460.00p 2,490.00p 2,400.00p 2,420.00p 22900
25/07/2018 2,490.00p 2,505.00p 2,450.50p 2,460.00p 19718
24/07/2018 2,475.00p 2,525.00p 2,455.00p 2,455.00p 16186
23/07/2018 2,495.00p 2,500.00p 2,460.00p 2,465.00p 5523
20/07/2018 2,525.00p 2,535.00p 2,490.00p 2,515.00p 30619
19/07/2018 2,565.00p 2,570.00p 2,510.00p 2,510.00p 62838
18/07/2018 2,485.00p 2,550.00p 2,480.00p 2,535.00p 11572
17/07/2018 2,465.00p 2,490.00p 2,460.00p 2,490.00p 18504
16/07/2018 2,455.00p 2,470.00p 2,443.00p 2,450.00p 20839
13/07/2018 2,390.00p 2,470.00p 2,390.00p 2,445.00p 71940
12/07/2018 2,410.00p 2,470.00p 2,390.00p 2,420.00p 14397
11/07/2018 2,475.00p 2,505.00p 2,430.00p 2,440.00p 9457
10/07/2018 2,535.00p 2,585.00p 2,490.00p 2,490.00p 28514
09/07/2018 2,555.00p 2,575.00p 2,540.00p 2,550.00p 11232
06/07/2018 2,540.00p 2,545.00p 2,505.00p 2,525.00p 26412
05/07/2018 2,525.00p 2,535.00p 2,510.00p 2,520.00p 9866
04/07/2018 2,505.00p 2,545.00p 2,489.50p 2,545.00p 7694
03/07/2018 2,470.00p 2,505.00p 2,435.00p 2,480.00p 18581
02/07/2018 2,485.00p 2,485.00p 2,445.00p 2,445.00p 17783
29/06/2018 2,495.00p 2,505.00p 2,475.00p 2,485.00p 12573
28/06/2018 2,465.00p 2,475.00p 2,430.00p 2,460.00p 34896
27/06/2018 2,465.00p 2,475.50p 2,440.00p 2,445.00p 15958
26/06/2018 2,495.00p 2,495.00p 2,430.00p 2,455.00p 79676
25/06/2018 2,525.00p 2,525.00p 2,460.00p 2,480.00p 59049
22/06/2018 2,510.00p 2,535.00p 2,495.78p 2,515.00p 25853
21/06/2018 2,535.00p 2,538.00p 2,490.00p 2,525.00p 28519
20/06/2018 2,510.00p 2,545.55p 2,500.00p 2,515.00p 13601
19/06/2018 2,485.00p 2,510.00p 2,456.97p 2,500.00p 25777
18/06/2018 2,470.00p 2,490.00p 2,460.00p 2,490.00p 13204
15/06/2018 2,590.00p 2,590.00p 2,465.00p 2,465.00p 32732
14/06/2018 2,525.00p 2,565.00p 2,488.14p 2,565.00p 23412
13/06/2018 2,520.00p 2,560.00p 2,520.00p 2,525.00p 9663
12/06/2018 2,520.00p 2,560.00p 2,505.00p 2,540.00p 14010
11/06/2018 2,490.00p 2,525.00p 2,490.00p 2,520.00p 18478
08/06/2018 2,500.00p 2,524.00p 2,485.00p 2,495.00p 22086
07/06/2018 2,565.00p 2,585.00p 2,530.00p 2,530.00p 29338
06/06/2018 2,520.00p 2,565.00p 2,520.00p 2,560.00p 12127
05/06/2018 2,580.00p 2,585.00p 2,530.00p 2,530.00p 89846
04/06/2018 2,580.00p 2,600.00p 2,580.00p 2,580.00p 9282
01/06/2018 2,565.00p 2,591.08p 2,540.00p 2,570.00p 17545
31/05/2018 2,540.00p 2,565.05p 2,525.00p 2,545.00p 100260
30/05/2018 2,530.00p 2,560.00p 2,530.00p 2,540.00p 117362
29/05/2018 2,610.00p 2,610.00p 2,540.00p 2,540.00p 17558
25/05/2018 2,650.00p 2,675.00p 2,615.00p 2,620.00p 21320
24/05/2018 2,700.00p 2,710.00p 2,630.00p 2,630.00p 124248
23/05/2018 2,710.00p 2,715.00p 2,690.00p 2,700.00p 84523
22/05/2018 2,675.00p 2,730.00p 2,675.00p 2,720.00p 71901
21/05/2018 2,685.00p 2,705.00p 2,675.00p 2,675.00p 48170
18/05/2018 2,640.00p 2,675.00p 2,630.00p 2,670.00p 71780
17/05/2018 2,615.00p 2,655.00p 2,590.00p 2,655.00p 71721
16/05/2018 2,585.00p 2,615.00p 2,580.00p 2,610.00p 35228
15/05/2018 2,580.00p 2,595.00p 2,570.00p 2,595.00p 88818
14/05/2018 2,550.00p 2,570.00p 2,535.00p 2,560.00p 201508
11/05/2018 2,465.00p 2,575.00p 2,465.00p 2,575.00p 62488
10/05/2018 2,450.00p 2,490.00p 2,450.00p 2,490.00p 47502
09/05/2018 2,455.00p 2,465.00p 2,440.00p 2,465.00p 81826
08/05/2018 2,420.00p 2,460.00p 2,420.00p 2,460.00p 15352
04/05/2018 2,460.00p 2,465.00p 2,415.00p 2,425.00p 14151
03/05/2018 2,385.00p 2,430.00p 2,385.00p 2,425.00p 25206
02/05/2018 2,415.00p 2,425.00p 2,390.00p 2,400.00p 85583
01/05/2018 2,385.00p 2,420.00p 2,370.00p 2,410.00p 22975
30/04/2018 2,295.00p 2,370.00p 2,295.00p 2,360.00p 58058
27/04/2018 2,295.00p 2,335.00p 2,295.00p 2,330.00p 31561
26/04/2018 2,315.00p 2,348.99p 2,315.00p 2,320.00p 29049
25/04/2018 2,320.00p 2,345.00p 2,320.00p 2,335.00p 59739
24/04/2018 2,360.00p 2,380.00p 2,340.00p 2,340.00p 10321
23/04/2018 2,365.00p 2,365.00p 2,340.00p 2,345.00p 20191
20/04/2018 2,330.00p 2,354.25p 2,310.00p 2,340.00p 71576
19/04/2018 2,285.00p 2,330.00p 2,285.00p 2,330.00p 18018
18/04/2018 2,310.00p 2,329.50p 2,295.00p 2,300.00p 100030
17/04/2018 2,300.00p 2,320.00p 2,297.67p 2,310.00p 10358
16/04/2018 2,325.00p 2,333.03p 2,315.00p 2,320.00p 58873
13/04/2018 2,245.00p 2,330.00p 2,245.00p 2,330.00p 15143
12/04/2018 2,260.00p 2,280.00p 2,260.00p 2,265.00p 18592
11/04/2018 2,250.00p 2,300.00p 2,250.00p 2,265.00p 20610
10/04/2018 2,240.00p 2,275.00p 2,225.00p 2,260.00p 48483
09/04/2018 2,240.00p 2,245.00p 2,230.00p 2,240.00p 29859
06/04/2018 2,260.00p 2,260.00p 2,235.00p 2,240.00p 18114
05/04/2018 2,250.00p 2,270.00p 2,250.00p 2,255.00p 36699
04/04/2018 2,240.00p 2,259.50p 2,200.00p 2,230.00p 51715
03/04/2018 2,255.00p 2,275.00p 2,235.00p 2,260.00p 14808
29/03/2018 2,280.00p 2,302.00p 2,270.00p 2,280.00p 79254
28/03/2018 2,270.00p 2,275.00p 2,225.00p 2,270.00p 51896
27/03/2018 2,290.00p 2,300.00p 2,275.00p 2,295.00p 12028
26/03/2018 2,280.00p 2,305.00p 2,265.00p 2,265.00p 72327
23/03/2018 2,250.00p 2,285.00p 2,250.00p 2,280.00p 56195
22/03/2018 2,310.00p 2,335.00p 2,280.00p 2,315.00p 112270
21/03/2018 2,365.00p 2,400.00p 2,362.00p 2,395.00p 58886
20/03/2018 2,360.00p 2,395.00p 2,360.00p 2,395.00p 43468
19/03/2018 2,355.00p 2,390.17p 2,350.00p 2,360.00p 29304
16/03/2018 2,330.00p 2,400.00p 2,330.00p 2,375.00p 24263
15/03/2018 2,320.00p 2,365.00p 2,310.00p 2,345.00p 67646
14/03/2018 2,335.00p 2,355.00p 2,325.00p 2,325.00p 57105
13/03/2018 2,345.00p 2,368.74p 2,315.00p 2,345.00p 168516
12/03/2018 2,365.00p 2,365.00p 2,340.00p 2,345.00p 143254
09/03/2018 2,345.00p 2,365.00p 2,325.00p 2,345.00p 228176
08/03/2018 2,385.00p 2,385.00p 2,340.00p 2,340.00p 47448
07/03/2018 2,370.00p 2,377.00p 2,346.89p 2,365.00p 22671
06/03/2018 2,400.00p 2,415.50p 2,370.00p 2,375.00p 31015
05/03/2018 2,395.00p 2,402.00p 2,370.00p 2,375.00p 26554
02/03/2018 2,410.00p 2,410.00p 2,380.00p 2,385.00p 20251
01/03/2018 2,545.00p 2,605.00p 2,385.00p 2,385.00p 24634
28/02/2018 2,460.00p 2,555.00p 2,450.00p 2,495.00p 118127
27/02/2018 2,465.00p 2,485.00p 2,450.00p 2,485.00p 13092
26/02/2018 2,435.00p 2,460.00p 2,430.00p 2,455.00p 8806
23/02/2018 2,430.00p 2,430.00p 2,405.00p 2,430.00p 4651
22/02/2018 2,445.00p 2,455.00p 2,410.00p 2,410.00p 30717
21/02/2018 2,415.00p 2,475.00p 2,410.00p 2,475.00p 29563
20/02/2018 2,440.00p 2,440.00p 2,420.00p 2,440.00p 16301
19/02/2018 2,430.00p 2,435.00p 2,410.00p 2,420.00p 7182
16/02/2018 2,435.00p 2,435.00p 2,405.00p 2,410.00p 22860
15/02/2018 2,410.00p 2,440.00p 2,390.00p 2,420.00p 62472
14/02/2018 2,395.00p 2,395.00p 2,365.00p 2,385.00p 23900
13/02/2018 2,400.00p 2,400.00p 2,370.00p 2,370.00p 24580
12/02/2018 2,385.00p 2,410.00p 2,380.00p 2,395.00p 28222
09/02/2018 2,425.00p 2,430.00p 2,360.00p 2,365.00p 28990
08/02/2018 2,485.00p 2,495.50p 2,410.00p 2,425.00p 16831
07/02/2018 2,480.00p 2,530.00p 2,455.00p 2,525.00p 91128
06/02/2018 2,525.00p 2,525.00p 2,455.00p 2,460.00p 36346
05/02/2018 2,595.00p 2,600.00p 2,560.00p 2,570.00p 41935
02/02/2018 2,650.00p 2,660.00p 2,625.00p 2,650.00p 13436
01/02/2018 2,665.00p 2,695.00p 2,650.00p 2,650.00p 14521
31/01/2018 2,660.00p 2,665.00p 2,635.00p 2,665.00p 31001
30/01/2018 2,690.00p 2,695.00p 2,640.00p 2,650.00p 27647
29/01/2018 2,670.00p 2,720.00p 2,658.84p 2,695.00p 20585
26/01/2018 2,645.00p 2,670.00p 2,640.00p 2,660.00p 31786
25/01/2018 2,625.00p 2,625.00p 2,605.00p 2,620.00p 30564
24/01/2018 2,635.00p 2,635.00p 2,615.00p 2,615.00p 30059
23/01/2018 2,635.00p 2,640.00p 2,620.00p 2,620.00p 2244
22/01/2018 2,660.00p 2,660.00p 2,605.00p 2,625.00p 24186
19/01/2018 2,655.00p 2,685.00p 2,640.00p 2,660.00p 19415
18/01/2018 2,630.00p 2,665.00p 2,615.00p 2,665.00p 7494
17/01/2018 2,585.00p 2,635.00p 2,585.00p 2,625.00p 28441
16/01/2018 2,580.00p 2,620.00p 2,579.00p 2,610.00p 25258
15/01/2018 2,550.00p 2,585.00p 2,540.00p 2,580.00p 15143
12/01/2018 2,545.00p 2,570.00p 2,545.00p 2,570.00p 10220
11/01/2018 2,555.00p 2,555.00p 2,540.00p 2,540.00p 7835
10/01/2018 2,550.00p 2,555.00p 2,539.75p 2,555.00p 7378
09/01/2018 2,555.00p 2,574.25p 2,545.00p 2,545.00p 58232
08/01/2018 2,535.00p 2,545.00p 2,515.00p 2,535.00p 94753
05/01/2018 2,515.00p 2,545.00p 2,514.25p 2,525.00p 16634
04/01/2018 2,495.00p 2,525.00p 2,490.00p 2,525.00p 56458
03/01/2018 2,495.00p 2,510.00p 2,485.00p 2,510.00p 10700
02/01/2018 2,510.00p 2,529.00p 2,470.00p 2,490.00p 17122
29/12/2017 2,509.00p 2,517.00p 2,496.00p 2,508.00p 6673
28/12/2017 2,496.00p 2,515.00p 2,479.00p 2,506.00p 25133

*Close Price adjusted for both dividends and splits