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
27/12/2017 2,482.00p 2,496.00p 2,479.00p 2,494.00p 4552
22/12/2017 2,490.00p 2,503.50p 2,483.00p 2,488.00p 1917
21/12/2017 2,476.00p 2,522.00p 2,476.00p 2,511.00p 11723
20/12/2017 2,543.00p 2,543.00p 2,488.00p 2,495.00p 25032
19/12/2017 2,489.00p 2,524.00p 2,481.00p 2,524.00p 17331
18/12/2017 2,459.00p 2,496.00p 2,457.00p 2,488.00p 44998
15/12/2017 2,452.00p 2,465.00p 2,431.00p 2,455.00p 14942
14/12/2017 2,457.00p 2,500.00p 2,455.00p 2,455.00p 9523
13/12/2017 2,416.00p 2,472.00p 2,416.00p 2,465.00p 11196
12/12/2017 2,442.00p 2,445.00p 2,403.00p 2,413.00p 106802
11/12/2017 2,466.00p 2,481.00p 2,442.00p 2,450.00p 10192
08/12/2017 2,435.00p 2,465.00p 2,435.00p 2,454.00p 5271
07/12/2017 2,427.00p 2,449.00p 2,425.00p 2,428.00p 17722
06/12/2017 2,409.00p 2,448.00p 2,409.00p 2,448.00p 8780
05/12/2017 2,443.00p 2,443.00p 2,409.00p 2,432.00p 40945
04/12/2017 2,470.00p 2,470.00p 2,417.00p 2,417.00p 55631
01/12/2017 2,489.00p 2,489.00p 2,445.00p 2,454.00p 13521
30/11/2017 2,493.00p 2,502.00p 2,469.00p 2,470.00p 13206
29/11/2017 2,493.00p 2,511.00p 2,486.00p 2,495.00p 13691
28/11/2017 2,460.00p 2,494.00p 2,460.00p 2,493.00p 12759
27/11/2017 2,489.00p 2,489.00p 2,465.00p 2,469.00p 7798
24/11/2017 2,495.00p 2,503.00p 2,482.00p 2,487.00p 4163
23/11/2017 2,490.00p 2,503.00p 2,490.00p 2,503.00p 6802
22/11/2017 2,534.00p 2,539.00p 2,510.00p 2,510.00p 19915
21/11/2017 2,501.00p 2,547.00p 2,499.00p 2,521.00p 29018
20/11/2017 2,488.00p 2,509.00p 2,488.00p 2,500.00p 10812
17/11/2017 2,524.00p 2,553.27p 2,502.00p 2,510.00p 14391
16/11/2017 2,486.00p 2,526.00p 2,486.00p 2,526.00p 6085
15/11/2017 2,473.00p 2,484.00p 2,464.60p 2,479.00p 78017
14/11/2017 2,489.00p 2,513.00p 2,466.00p 2,466.00p 190804
13/11/2017 2,537.00p 2,537.00p 2,473.00p 2,482.00p 41755
10/11/2017 2,513.00p 2,520.90p 2,497.00p 2,520.00p 180235
09/11/2017 2,514.00p 2,529.00p 2,493.00p 2,511.00p 100362
08/11/2017 2,497.00p 2,524.00p 2,489.00p 2,524.00p 42960
07/11/2017 2,525.00p 2,525.00p 2,487.00p 2,510.00p 54166
06/11/2017 2,538.00p 2,538.00p 2,514.00p 2,527.00p 29750
03/11/2017 2,535.00p 2,540.00p 2,519.00p 2,540.00p 76138
02/11/2017 2,514.00p 2,535.00p 2,490.00p 2,535.00p 19709
01/11/2017 2,535.00p 2,539.61p 2,512.00p 2,516.00p 38435
31/10/2017 2,600.00p 2,600.00p 2,488.40p 2,520.00p 53642
30/10/2017 2,480.00p 2,501.00p 2,474.70p 2,500.00p 62253
27/10/2017 2,521.00p 2,524.00p 2,474.00p 2,488.00p 56873
26/10/2017 2,493.00p 2,520.00p 2,479.09p 2,513.00p 47825
25/10/2017 2,499.00p 2,510.00p 2,479.00p 2,483.00p 19016
24/10/2017 2,516.00p 2,516.00p 2,498.89p 2,499.00p 17993
23/10/2017 2,529.00p 2,529.00p 2,496.00p 2,503.00p 6029
20/10/2017 2,528.00p 2,529.00p 2,500.89p 2,501.00p 22565
19/10/2017 2,530.00p 2,530.00p 2,497.00p 2,497.00p 10303
18/10/2017 2,513.00p 2,525.00p 2,509.00p 2,518.00p 19376
17/10/2017 2,534.00p 2,534.00p 2,497.89p 2,498.00p 17787
16/10/2017 2,542.00p 2,542.25p 2,512.89p 2,513.00p 11354
13/10/2017 2,541.00p 2,545.00p 2,523.00p 2,541.00p 21826
12/10/2017 2,507.00p 2,532.00p 2,507.00p 2,524.00p 4198
11/10/2017 2,495.00p 2,504.00p 2,482.00p 2,500.00p 40936
10/10/2017 2,490.00p 2,498.00p 2,477.00p 2,490.00p 9096
09/10/2017 2,478.00p 2,512.00p 2,478.00p 2,495.00p 38594
06/10/2017 2,479.00p 2,505.00p 2,465.00p 2,505.00p 6256
05/10/2017 2,474.00p 2,474.00p 2,455.00p 2,470.00p 14009
04/10/2017 2,470.00p 2,470.00p 2,440.00p 2,455.00p 13449
03/10/2017 2,465.00p 2,473.00p 2,451.00p 2,467.00p 27809
02/10/2017 2,399.00p 2,456.00p 2,399.00p 2,456.00p 7544
29/09/2017 2,409.00p 2,434.00p 2,395.00p 2,434.00p 16172
28/09/2017 2,383.00p 2,391.00p 2,361.00p 2,391.00p 4130
27/09/2017 2,376.00p 2,376.00p 2,356.00p 2,361.00p 10133
26/09/2017 2,399.00p 2,399.00p 2,347.00p 2,360.00p 9450
25/09/2017 2,372.00p 2,385.00p 2,369.00p 2,369.00p 12404
22/09/2017 2,340.00p 2,382.00p 2,340.00p 2,382.00p 21244
21/09/2017 2,378.00p 2,381.00p 2,345.00p 2,367.00p 16755
20/09/2017 2,406.00p 2,411.00p 2,390.00p 2,406.00p 14827
19/09/2017 2,389.00p 2,402.00p 2,382.00p 2,402.00p 8362
18/09/2017 2,325.00p 2,383.00p 2,325.00p 2,382.00p 16679
15/09/2017 2,377.00p 2,380.00p 2,305.00p 2,305.00p 56735
14/09/2017 2,374.00p 2,404.00p 2,374.00p 2,391.00p 61054
13/09/2017 2,383.00p 2,396.00p 2,376.00p 2,384.00p 39903
12/09/2017 2,365.00p 2,407.00p 2,365.00p 2,400.00p 22424
11/09/2017 2,386.00p 2,393.00p 2,366.00p 2,389.00p 16627
08/09/2017 2,347.00p 2,366.00p 2,337.00p 2,366.00p 11702
07/09/2017 2,363.00p 2,387.00p 2,344.00p 2,349.00p 26488
06/09/2017 2,387.00p 2,390.00p 2,380.00p 2,388.00p 2192
05/09/2017 2,419.00p 2,427.00p 2,406.00p 2,415.00p 54572
04/09/2017 2,446.00p 2,448.00p 2,420.00p 2,420.00p 9423
01/09/2017 2,446.00p 2,458.00p 2,438.00p 2,458.00p 14304
31/08/2017 2,432.00p 2,464.00p 2,431.00p 2,449.00p 42894
30/08/2017 2,451.00p 2,451.00p 2,430.00p 2,438.00p 147947
29/08/2017 2,473.00p 2,473.00p 2,395.00p 2,444.00p 94780
25/08/2017 2,463.00p 2,469.00p 2,449.00p 2,450.00p 36348
24/08/2017 2,460.00p 2,468.00p 2,439.00p 2,456.00p 34098
23/08/2017 2,454.00p 2,462.00p 2,432.00p 2,447.00p 168286
22/08/2017 2,462.00p 2,473.00p 2,442.00p 2,460.00p 122147
21/08/2017 2,421.00p 2,446.00p 2,419.00p 2,438.00p 51814
18/08/2017 2,418.00p 2,436.00p 2,401.00p 2,436.00p 38227
17/08/2017 2,433.00p 2,442.00p 2,418.00p 2,430.00p 33039
16/08/2017 2,450.00p 2,470.00p 2,444.00p 2,466.00p 14309
15/08/2017 2,420.00p 2,441.00p 2,403.00p 2,423.00p 82678
14/08/2017 2,410.00p 2,431.00p 2,391.00p 2,414.00p 18610
11/08/2017 2,417.00p 2,425.00p 2,387.00p 2,406.00p 38867
10/08/2017 2,455.00p 2,465.00p 2,423.00p 2,424.00p 9959
09/08/2017 2,485.00p 2,492.00p 2,460.00p 2,469.00p 8609
08/08/2017 2,473.00p 2,513.00p 2,473.00p 2,510.00p 10320
07/08/2017 2,481.00p 2,487.00p 2,473.00p 2,480.00p 5076
04/08/2017 2,486.00p 2,488.00p 2,454.00p 2,478.00p 15776
03/08/2017 2,506.00p 2,506.00p 2,466.00p 2,480.00p 14270
02/08/2017 2,476.00p 2,495.00p 2,473.00p 2,487.00p 8974
01/08/2017 2,482.00p 2,498.00p 2,467.00p 2,475.00p 30508
31/07/2017 2,464.00p 2,501.00p 2,464.00p 2,466.00p 21750
28/07/2017 2,507.00p 2,507.00p 2,465.00p 2,473.00p 19307
27/07/2017 2,481.00p 2,525.00p 2,446.00p 2,516.00p 20152
26/07/2017 2,420.00p 2,452.00p 2,420.00p 2,435.00p 6647
25/07/2017 2,441.00p 2,448.00p 2,415.00p 2,415.00p 16941
24/07/2017 2,465.00p 2,465.00p 2,413.00p 2,433.00p 14348
21/07/2017 2,459.00p 2,459.00p 2,418.00p 2,435.00p 8008
20/07/2017 2,458.00p 2,459.00p 2,383.00p 2,438.00p 19621
19/07/2017 2,400.00p 2,439.00p 2,400.00p 2,439.00p 28294
18/07/2017 2,355.00p 2,418.00p 2,355.00p 2,415.00p 35844
17/07/2017 2,358.00p 2,373.00p 2,344.00p 2,365.00p 1798
14/07/2017 2,353.00p 2,360.00p 2,335.00p 2,335.00p 5883
13/07/2017 2,333.00p 2,352.00p 2,326.00p 2,351.00p 7331
12/07/2017 2,305.00p 2,316.00p 2,304.00p 2,312.00p 26698
11/07/2017 2,337.00p 2,337.00p 2,294.00p 2,294.00p 7856
10/07/2017 2,284.00p 2,317.00p 2,284.00p 2,310.00p 8964
07/07/2017 2,260.00p 2,274.00p 2,257.00p 2,262.00p 6591
06/07/2017 2,281.00p 2,281.00p 2,258.00p 2,271.00p 25510
05/07/2017 2,222.00p 2,275.00p 2,221.00p 2,265.00p 41696
04/07/2017 2,256.00p 2,256.00p 2,224.00p 2,224.00p 3731
03/07/2017 2,237.00p 2,245.00p 2,220.00p 2,242.00p 11924
30/06/2017 2,229.00p 2,247.00p 2,211.00p 2,212.00p 24828
29/06/2017 2,249.00p 2,282.00p 2,229.00p 2,229.00p 12888
28/06/2017 2,224.00p 2,275.00p 2,224.00p 2,259.00p 17558
27/06/2017 2,263.00p 2,291.00p 2,245.00p 2,266.00p 55661
26/06/2017 2,270.00p 2,285.00p 2,265.00p 2,284.00p 13876
23/06/2017 2,248.00p 2,278.00p 2,248.00p 2,276.00p 66108
22/06/2017 2,199.00p 2,268.00p 2,199.00p 2,248.00p 29214
21/06/2017 2,297.00p 2,297.00p 2,223.00p 2,251.00p 18026
20/06/2017 2,284.00p 2,299.00p 2,272.00p 2,273.00p 15331
19/06/2017 2,271.00p 2,271.00p 2,233.00p 2,269.00p 36563
16/06/2017 2,261.00p 2,266.00p 2,178.00p 2,178.00p 143910
15/06/2017 2,257.00p 2,262.00p 2,237.00p 2,262.00p 15672
14/06/2017 2,280.00p 2,280.00p 2,259.00p 2,273.00p 17893
13/06/2017 2,260.00p 2,279.00p 2,255.00p 2,266.00p 43675
12/06/2017 2,242.00p 2,270.00p 2,242.00p 2,255.00p 23376
09/06/2017 2,250.00p 2,275.00p 2,236.00p 2,272.00p 11894
08/06/2017 2,284.00p 2,287.00p 2,256.00p 2,268.00p 2778
07/06/2017 2,226.00p 2,285.00p 2,226.00p 2,266.00p 39039
06/06/2017 2,285.00p 2,288.50p 2,246.00p 2,246.00p 12189
05/06/2017 2,319.00p 2,325.00p 2,289.00p 2,300.00p 45916
02/06/2017 2,341.00p 2,363.00p 2,309.00p 2,313.00p 31986
01/06/2017 2,337.00p 2,343.00p 2,319.00p 2,335.00p 12695
31/05/2017 2,351.00p 2,351.00p 2,308.00p 2,308.00p 41770
30/05/2017 2,344.00p 2,363.00p 2,319.00p 2,363.00p 32134
26/05/2017 2,343.00p 2,368.00p 2,330.00p 2,355.00p 67724
25/05/2017 2,351.00p 2,354.00p 2,326.56p 2,351.00p 21807
24/05/2017 2,321.00p 2,347.00p 2,321.00p 2,347.00p 37323
23/05/2017 2,304.00p 2,316.00p 2,291.00p 2,316.00p 7257
22/05/2017 2,294.00p 2,304.00p 2,284.00p 2,284.00p 9872
19/05/2017 2,268.00p 2,304.00p 2,265.00p 2,277.00p 51491
18/05/2017 2,332.00p 2,332.00p 2,283.00p 2,290.00p 36097
17/05/2017 2,369.00p 2,387.00p 2,323.00p 2,333.00p 93948
16/05/2017 2,395.00p 2,421.00p 2,372.00p 2,387.00p 36892
15/05/2017 2,387.00p 2,410.00p 2,380.00p 2,403.00p 38360
12/05/2017 2,406.00p 2,406.00p 2,372.00p 2,389.00p 75107
11/05/2017 2,408.00p 2,423.27p 2,380.00p 2,398.00p 26782
10/05/2017 2,405.00p 2,405.00p 2,372.00p 2,397.00p 22863
09/05/2017 2,371.00p 2,389.00p 2,367.00p 2,374.00p 24967
08/05/2017 2,348.00p 2,374.00p 2,345.00p 2,373.00p 18897
05/05/2017 2,348.00p 2,353.00p 2,327.00p 2,349.00p 32663
04/05/2017 2,320.00p 2,354.00p 2,310.00p 2,349.00p 78219
03/05/2017 2,329.00p 2,342.00p 2,304.00p 2,319.00p 14012
02/05/2017 2,312.00p 2,357.95p 2,311.00p 2,355.00p 32308
28/04/2017 2,314.00p 2,322.00p 2,295.76p 2,320.00p 48241
27/04/2017 2,303.00p 2,318.00p 2,281.00p 2,318.00p 14995
26/04/2017 2,301.00p 2,309.00p 2,254.00p 2,309.00p 17902
25/04/2017 2,270.00p 2,298.00p 2,267.00p 2,291.00p 15960
24/04/2017 2,274.00p 2,274.00p 2,243.00p 2,257.00p 33445
21/04/2017 2,214.00p 2,223.92p 2,204.00p 2,218.00p 123489
20/04/2017 2,201.00p 2,224.00p 2,184.00p 2,224.00p 7037
19/04/2017 2,202.00p 2,221.00p 2,196.62p 2,209.00p 10325
18/04/2017 2,235.00p 2,244.00p 2,190.00p 2,193.00p 10667
13/04/2017 2,222.00p 2,237.00p 2,209.06p 2,237.00p 2185
12/04/2017 2,251.00p 2,267.00p 2,224.00p 2,234.00p 28741
11/04/2017 2,250.00p 2,262.00p 2,232.00p 2,248.00p 9942
10/04/2017 2,220.00p 2,254.00p 2,219.00p 2,248.00p 45951
07/04/2017 2,199.00p 2,226.00p 2,198.00p 2,223.00p 33219
06/04/2017 2,200.00p 2,231.00p 2,197.00p 2,209.00p 66575
05/04/2017 2,231.00p 2,233.00p 2,211.00p 2,225.00p 30619
04/04/2017 2,230.00p 2,239.00p 2,211.00p 2,227.00p 100553
03/04/2017 2,202.00p 2,222.00p 2,188.00p 2,208.00p 15997
31/03/2017 2,220.00p 2,224.00p 2,193.00p 2,203.00p 36042
30/03/2017 2,242.00p 2,247.00p 2,203.00p 2,215.00p 44819
29/03/2017 2,293.00p 2,303.00p 2,268.00p 2,281.00p 27466
28/03/2017 2,285.00p 2,290.00p 2,265.00p 2,275.00p 96220
27/03/2017 2,283.00p 2,294.00p 2,255.00p 2,283.00p 75289
24/03/2017 2,307.00p 2,316.00p 2,288.00p 2,299.00p 57445
23/03/2017 2,315.00p 2,318.50p 2,280.00p 2,294.00p 88691
22/03/2017 2,320.00p 2,325.00p 2,286.00p 2,304.00p 59798
21/03/2017 2,351.00p 2,371.00p 2,316.00p 2,327.00p 74223
20/03/2017 2,349.00p 2,353.00p 2,327.00p 2,353.00p 1168480
17/03/2017 2,356.00p 2,369.00p 2,285.00p 2,345.00p 220699
16/03/2017 2,325.00p 2,352.00p 2,315.00p 2,352.00p 64704
15/03/2017 2,273.00p 2,319.00p 2,260.00p 2,319.00p 83419
14/03/2017 2,300.00p 2,315.00p 2,290.00p 2,299.00p 51691

*Close Price adjusted for both dividends and splits