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
13/03/2017 2,307.00p 2,319.00p 2,300.00p 2,300.00p 17924
10/03/2017 2,313.00p 2,319.50p 2,303.00p 2,310.00p 12111
09/03/2017 2,300.00p 2,321.00p 2,288.00p 2,321.00p 31746
08/03/2017 2,272.00p 2,316.00p 2,272.00p 2,306.00p 57701
07/03/2017 2,307.00p 2,312.50p 2,272.00p 2,298.00p 64008
06/03/2017 2,278.00p 2,309.00p 2,249.00p 2,295.00p 33471
03/03/2017 2,252.00p 2,262.00p 2,207.00p 2,254.00p 24690
02/03/2017 2,290.00p 2,290.00p 2,202.00p 2,224.00p 78746
01/03/2017 2,240.00p 2,286.00p 2,208.38p 2,270.00p 47826
28/02/2017 2,216.00p 2,239.00p 2,208.00p 2,235.00p 27249
27/02/2017 2,188.00p 2,221.00p 2,185.19p 2,207.00p 23281
24/02/2017 2,215.00p 2,216.00p 2,170.00p 2,201.00p 5738
23/02/2017 2,230.00p 2,245.20p 2,222.00p 2,225.00p 8550
22/02/2017 2,232.00p 2,248.00p 2,225.00p 2,231.00p 21526
21/02/2017 2,239.00p 2,248.00p 2,234.00p 2,239.00p 31426
20/02/2017 2,249.00p 2,255.00p 2,234.00p 2,248.00p 33289
17/02/2017 2,235.00p 2,243.00p 2,206.00p 2,243.00p 14407
16/02/2017 2,247.00p 2,249.00p 2,208.00p 2,213.00p 41586
15/02/2017 2,220.00p 2,261.00p 2,220.00p 2,240.00p 23730
14/02/2017 2,242.00p 2,260.00p 2,232.00p 2,249.00p 29729
13/02/2017 2,250.00p 2,250.00p 2,223.00p 2,243.00p 20597
10/02/2017 2,231.00p 2,258.52p 2,225.00p 2,225.00p 33271
09/02/2017 2,217.00p 2,233.00p 2,212.00p 2,227.00p 15747
08/02/2017 2,223.00p 2,223.00p 2,199.00p 2,204.00p 6427
07/02/2017 2,162.00p 2,212.00p 2,161.00p 2,211.00p 22652
06/02/2017 2,204.00p 2,204.00p 2,174.00p 2,177.00p 13083
03/02/2017 2,167.00p 2,185.00p 2,156.00p 2,185.00p 21879
02/02/2017 2,160.00p 2,161.00p 2,124.00p 2,159.00p 3176
01/02/2017 2,148.00p 2,196.00p 2,141.00p 2,156.00p 11903
31/01/2017 2,150.00p 2,201.00p 2,149.00p 2,174.00p 13611
30/01/2017 2,158.00p 2,159.00p 2,143.00p 2,150.00p 11176
27/01/2017 2,188.00p 2,196.00p 2,165.00p 2,171.00p 9151
26/01/2017 2,195.00p 2,218.50p 2,181.00p 2,195.00p 3330
25/01/2017 2,240.00p 2,248.00p 2,223.00p 2,225.00p 6750
24/01/2017 2,225.00p 2,233.00p 2,201.00p 2,211.00p 7970
23/01/2017 2,205.00p 2,230.00p 2,199.00p 2,207.00p 7420
20/01/2017 2,205.00p 2,258.00p 2,205.00p 2,221.00p 61506
19/01/2017 2,248.00p 2,248.00p 2,212.00p 2,216.00p 1984
18/01/2017 2,243.00p 2,249.00p 2,225.00p 2,246.00p 17215
17/01/2017 2,249.00p 2,258.00p 2,240.00p 2,240.00p 13698
16/01/2017 2,260.00p 2,274.00p 2,248.00p 2,249.00p 13340
13/01/2017 2,253.00p 2,264.00p 2,245.08p 2,260.00p 25442
12/01/2017 2,239.00p 2,247.75p 2,219.00p 2,229.00p 7975
11/01/2017 2,261.00p 2,265.00p 2,244.50p 2,248.00p 40733
10/01/2017 2,289.00p 2,289.00p 2,244.00p 2,260.00p 17030
09/01/2017 2,252.00p 2,264.00p 2,232.00p 2,259.00p 27663
06/01/2017 2,282.00p 2,282.00p 2,240.00p 2,245.00p 340055
05/01/2017 2,296.00p 2,304.00p 2,261.00p 2,275.00p 57392
04/01/2017 2,305.00p 2,305.00p 2,257.00p 2,270.00p 47455
03/01/2017 2,210.00p 2,281.00p 2,210.00p 2,280.00p 30869
30/12/2016 2,258.00p 2,258.00p 2,224.00p 2,238.00p 14871
29/12/2016 2,221.00p 2,236.00p 2,209.00p 2,230.00p 14293
28/12/2016 2,225.00p 2,240.50p 2,217.00p 2,223.00p 3862
23/12/2016 2,233.00p 2,241.00p 2,223.00p 2,223.00p 3792
22/12/2016 2,217.00p 2,233.00p 2,212.00p 2,216.00p 6187
21/12/2016 2,225.00p 2,247.00p 2,214.00p 2,230.00p 16142
20/12/2016 2,235.00p 2,247.00p 2,226.00p 2,245.00p 54778
19/12/2016 2,232.00p 2,235.00p 2,213.00p 2,231.00p 63801
16/12/2016 2,197.00p 2,241.00p 2,197.00p 2,218.00p 15413
15/12/2016 2,200.00p 2,227.00p 2,196.00p 2,227.00p 6385
14/12/2016 2,169.00p 2,202.00p 2,161.00p 2,195.00p 53159
13/12/2016 2,171.00p 2,190.00p 2,145.00p 2,179.00p 10203
12/12/2016 2,178.00p 2,191.00p 2,143.00p 2,146.00p 68693
09/12/2016 2,159.00p 2,195.00p 2,148.00p 2,189.00p 31013
08/12/2016 2,151.00p 2,189.00p 2,129.00p 2,159.00p 31121
07/12/2016 2,096.00p 2,130.00p 2,087.00p 2,126.00p 64479
06/12/2016 2,045.00p 2,088.00p 2,045.00p 2,081.00p 24120
05/12/2016 2,050.00p 2,089.40p 2,050.00p 2,067.00p 11405
02/12/2016 2,052.00p 2,078.00p 2,046.00p 2,070.00p 23017
01/12/2016 2,045.00p 2,061.00p 2,035.00p 2,060.00p 177228
30/11/2016 2,069.00p 2,070.00p 2,040.00p 2,047.00p 27169
29/11/2016 2,112.00p 2,112.00p 2,053.99p 2,071.00p 48159
28/11/2016 2,094.00p 2,110.00p 2,071.00p 2,081.00p 26925
25/11/2016 2,123.00p 2,123.00p 2,096.00p 2,120.00p 43016
24/11/2016 2,122.00p 2,122.00p 2,073.00p 2,100.00p 119415
23/11/2016 2,076.00p 2,116.00p 2,067.00p 2,097.00p 15946
22/11/2016 2,090.00p 2,111.50p 2,074.25p 2,103.00p 10132
21/11/2016 2,086.00p 2,100.00p 2,066.00p 2,071.00p 10932
18/11/2016 2,102.00p 2,121.00p 2,088.00p 2,113.00p 6572
17/11/2016 2,086.00p 2,113.00p 2,070.00p 2,109.00p 17746
16/11/2016 2,114.00p 2,156.00p 2,105.00p 2,105.00p 15805
15/11/2016 2,140.00p 2,149.00p 2,123.25p 2,140.00p 11395
14/11/2016 2,127.00p 2,138.50p 2,081.48p 2,115.00p 29451
11/11/2016 2,142.00p 2,142.00p 2,081.00p 2,107.00p 16753
10/11/2016 2,119.00p 2,186.00p 2,114.00p 2,114.00p 56425
09/11/2016 2,097.00p 2,097.00p 2,030.00p 2,091.00p 44488
08/11/2016 2,106.00p 2,113.00p 2,081.25p 2,098.00p 17994
07/11/2016 2,086.00p 2,096.75p 2,065.00p 2,088.00p 18297
04/11/2016 2,071.00p 2,071.00p 2,018.00p 2,061.00p 28857
03/11/2016 2,037.00p 2,102.00p 2,037.00p 2,075.00p 108375
02/11/2016 2,050.00p 2,066.25p 2,036.00p 2,055.00p 7902
01/11/2016 2,066.00p 2,094.00p 2,063.00p 2,069.00p 32770
31/10/2016 2,096.00p 2,096.00p 2,076.00p 2,084.00p 14862
28/10/2016 2,080.00p 2,108.00p 2,077.00p 2,089.00p 16928
27/10/2016 2,076.00p 2,102.00p 2,074.00p 2,091.00p 8909
26/10/2016 2,100.00p 2,106.00p 2,071.00p 2,099.00p 14508
25/10/2016 2,078.00p 2,118.00p 2,078.00p 2,100.00p 17322
24/10/2016 2,100.00p 2,123.00p 2,095.00p 2,099.00p 14711
21/10/2016 2,039.00p 2,087.00p 2,039.00p 2,079.00p 24782
20/10/2016 2,048.00p 2,088.50p 2,048.00p 2,059.00p 15081
19/10/2016 2,104.00p 2,104.00p 2,044.25p 2,073.00p 9433
18/10/2016 2,066.00p 2,101.00p 2,066.00p 2,075.00p 29154
17/10/2016 2,022.00p 2,054.00p 2,022.00p 2,039.00p 35446
14/10/2016 2,039.00p 2,060.25p 2,032.26p 2,044.00p 32234
13/10/2016 2,036.00p 2,052.00p 2,010.00p 2,034.00p 22062
12/10/2016 2,090.00p 2,090.00p 2,059.00p 2,070.00p 32539
11/10/2016 2,055.00p 2,085.00p 2,051.00p 2,060.00p 47535
10/10/2016 2,026.00p 2,066.00p 2,026.00p 2,044.00p 29354
07/10/2016 2,076.00p 2,095.00p 2,043.39p 2,044.00p 17821
06/10/2016 2,120.00p 2,120.00p 2,068.25p 2,074.00p 31695
05/10/2016 2,124.00p 2,124.00p 2,072.00p 2,089.00p 27394
04/10/2016 2,089.00p 2,107.00p 2,083.00p 2,084.00p 46431
03/10/2016 2,039.00p 2,070.00p 2,008.90p 2,060.00p 23963
30/09/2016 1,985.00p 2,029.00p 1,955.00p 2,026.00p 44242
29/09/2016 2,014.00p 2,015.00p 1,976.00p 2,005.00p 9678
28/09/2016 1,998.00p 2,010.00p 1,967.00p 1,967.00p 30758
27/09/2016 2,004.00p 2,012.00p 1,958.00p 1,976.00p 24449
26/09/2016 2,065.00p 2,065.00p 1,995.00p 2,000.00p 12090
23/09/2016 2,072.00p 2,072.00p 2,020.00p 2,037.00p 17377
22/09/2016 2,020.00p 2,073.00p 2,020.00p 2,044.00p 53963
21/09/2016 2,066.00p 2,066.00p 2,021.00p 2,049.00p 14822
20/09/2016 2,009.00p 2,052.00p 2,009.00p 2,031.00p 19241
19/09/2016 2,035.00p 2,044.00p 2,018.00p 2,039.00p 4594
16/09/2016 2,027.00p 2,043.00p 2,007.00p 2,008.00p 8954
15/09/2016 2,024.00p 2,038.00p 2,014.00p 2,038.00p 20442
14/09/2016 2,009.00p 2,045.00p 2,009.00p 2,033.00p 34739
13/09/2016 2,041.00p 2,056.00p 2,028.00p 2,037.00p 9831
12/09/2016 2,038.00p 2,038.00p 1,993.00p 2,025.00p 46193
09/09/2016 2,012.00p 2,081.00p 2,012.00p 2,061.00p 51264
08/09/2016 2,105.00p 2,105.00p 2,067.75p 2,096.00p 7878
07/09/2016 2,067.00p 2,092.00p 2,061.00p 2,092.00p 42370
06/09/2016 2,134.00p 2,134.00p 2,080.00p 2,095.00p 12350
05/09/2016 2,151.00p 2,151.00p 2,104.75p 2,113.00p 6236
02/09/2016 2,101.00p 2,134.00p 2,084.00p 2,124.00p 21527
01/09/2016 2,099.00p 2,122.00p 2,090.00p 2,095.00p 13083
31/08/2016 2,085.00p 2,097.00p 2,076.00p 2,080.00p 17779
30/08/2016 2,080.00p 2,087.25p 2,056.00p 2,069.00p 18524
26/08/2016 2,055.00p 2,063.00p 2,047.00p 2,063.00p 43055
25/08/2016 2,083.00p 2,083.00p 2,043.00p 2,059.00p 5037
24/08/2016 2,050.00p 2,068.00p 2,050.00p 2,060.00p 53629
23/08/2016 2,049.00p 2,061.00p 2,031.00p 2,050.00p 57165
22/08/2016 2,029.00p 2,041.00p 2,022.00p 2,034.00p 23962
19/08/2016 2,042.00p 2,077.00p 2,020.00p 2,031.00p 25905
18/08/2016 2,050.00p 2,090.00p 2,047.00p 2,066.00p 95830
17/08/2016 2,066.00p 2,084.00p 2,055.00p 2,060.00p 13210
16/08/2016 2,101.00p 2,111.00p 2,081.00p 2,085.00p 67670
15/08/2016 2,118.00p 2,118.25p 2,093.00p 2,101.00p 40293
12/08/2016 2,056.00p 2,112.00p 2,056.00p 2,099.00p 74751
11/08/2016 2,087.00p 2,087.00p 2,036.00p 2,080.00p 13108
10/08/2016 2,050.00p 2,069.00p 2,040.00p 2,064.00p 39654
09/08/2016 2,078.00p 2,078.00p 2,043.00p 2,059.00p 34331
08/08/2016 2,074.00p 2,082.00p 2,050.00p 2,050.00p 30545
05/08/2016 1,980.00p 2,038.00p 1,980.00p 2,030.00p 21208
04/08/2016 1,943.00p 2,013.73p 1,943.00p 2,010.00p 27292
03/08/2016 1,985.00p 1,992.00p 1,947.00p 1,974.00p 56606
02/08/2016 1,985.00p 2,006.00p 1,957.00p 1,986.00p 13019
01/08/2016 2,020.00p 2,043.00p 1,986.00p 1,991.00p 24574
29/07/2016 1,966.00p 2,017.00p 1,950.50p 2,017.00p 59169
28/07/2016 2,027.00p 2,027.00p 1,923.00p 1,927.00p 39370
27/07/2016 1,967.00p 2,024.00p 1,967.00p 2,002.00p 51298
26/07/2016 1,993.00p 2,005.84p 1,979.00p 1,984.00p 27012
25/07/2016 1,993.00p 2,015.00p 1,975.00p 2,015.00p 24471
22/07/2016 2,006.00p 2,006.00p 1,960.00p 1,993.00p 35618
21/07/2016 1,982.00p 2,008.00p 1,934.00p 1,995.00p 18384
20/07/2016 2,003.00p 2,005.00p 1,957.00p 1,996.00p 6915
19/07/2016 1,980.00p 1,986.00p 1,951.00p 1,975.00p 16850
18/07/2016 1,971.00p 1,983.00p 1,939.00p 1,983.00p 12361
15/07/2016 1,900.00p 1,961.00p 1,896.00p 1,955.00p 28763
14/07/2016 1,965.00p 1,970.00p 1,922.00p 1,959.00p 30955
13/07/2016 1,968.00p 1,968.00p 1,919.00p 1,943.00p 47947
12/07/2016 1,919.00p 1,955.00p 1,902.75p 1,954.00p 50862
11/07/2016 1,861.00p 1,910.00p 1,826.00p 1,910.00p 60946
08/07/2016 1,765.00p 1,853.00p 1,765.00p 1,823.00p 59850
07/07/2016 1,715.00p 1,811.00p 1,715.00p 1,798.00p 15391
06/07/2016 1,695.00p 1,707.00p 1,672.00p 1,689.00p 99013
05/07/2016 1,819.00p 1,820.00p 1,695.00p 1,712.00p 74011
04/07/2016 1,830.00p 1,860.33p 1,788.75p 1,798.00p 23615
01/07/2016 1,818.00p 1,854.00p 1,792.00p 1,854.00p 43477
30/06/2016 1,744.00p 1,836.00p 1,695.00p 1,808.00p 79195
29/06/2016 1,620.00p 1,738.00p 1,620.00p 1,738.00p 53837
28/06/2016 1,492.00p 1,680.00p 1,492.00p 1,651.00p 104771
27/06/2016 1,750.00p 1,776.00p 1,517.00p 1,558.00p 80997
24/06/2016 1,853.00p 1,866.00p 1,681.00p 1,805.00p 108428
23/06/2016 1,985.00p 2,053.00p 1,985.00p 2,052.00p 44065
22/06/2016 1,988.00p 2,013.00p 1,960.00p 2,000.00p 4617
21/06/2016 1,936.00p 2,012.00p 1,935.00p 1,962.00p 46490
20/06/2016 1,884.00p 1,963.00p 1,870.00p 1,957.00p 21806
17/06/2016 1,833.00p 1,866.00p 1,833.00p 1,840.00p 190531
16/06/2016 1,861.00p 1,861.00p 1,803.00p 1,814.00p 31166
15/06/2016 1,815.00p 1,852.00p 1,815.00p 1,835.00p 29789
14/06/2016 1,877.00p 1,878.00p 1,818.25p 1,845.00p 56597
13/06/2016 1,923.00p 1,929.00p 1,872.00p 1,879.00p 31287
10/06/2016 2,008.00p 2,008.00p 1,920.00p 1,954.00p 32742
09/06/2016 2,022.00p 2,022.00p 2,002.00p 2,006.00p 21632
08/06/2016 2,000.00p 2,029.00p 2,000.00p 2,025.00p 6380
07/06/2016 2,000.00p 2,046.00p 2,000.00p 2,018.00p 18978
06/06/2016 2,034.00p 2,034.68p 2,007.00p 2,018.00p 28424
03/06/2016 2,025.00p 2,033.00p 2,001.00p 2,007.00p 30710
02/06/2016 1,990.00p 2,028.00p 1,990.00p 2,008.00p 6655
01/06/2016 2,055.00p 2,055.00p 2,003.00p 2,014.00p 10192

*Close Price adjusted for both dividends and splits