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
31/05/2016 2,047.00p 2,094.00p 2,047.00p 2,055.00p 31967
27/05/2016 2,056.00p 2,078.00p 2,054.00p 2,074.00p 3430
26/05/2016 2,090.00p 2,090.00p 2,054.00p 2,059.00p 35767
25/05/2016 2,046.00p 2,075.00p 2,043.00p 2,061.00p 27092
24/05/2016 1,984.00p 2,036.00p 1,969.00p 2,036.00p 8210
23/05/2016 1,940.00p 1,972.00p 1,939.00p 1,961.00p 78340
20/05/2016 1,978.00p 1,978.00p 1,950.00p 1,968.00p 4910
19/05/2016 1,950.00p 1,950.00p 1,878.00p 1,913.00p 22925
18/05/2016 1,895.00p 1,935.00p 1,895.00p 1,934.00p 19752
17/05/2016 1,949.00p 1,949.00p 1,914.00p 1,917.00p 27560
16/05/2016 1,911.00p 1,923.00p 1,878.00p 1,923.00p 11389
13/05/2016 1,872.00p 1,931.00p 1,872.00p 1,915.00p 18660
12/05/2016 1,879.00p 1,924.00p 1,879.00p 1,905.00p 36328
11/05/2016 1,895.00p 1,919.00p 1,883.00p 1,904.00p 20477
10/05/2016 1,882.00p 1,902.00p 1,862.00p 1,900.00p 41579
09/05/2016 1,849.00p 1,899.00p 1,849.00p 1,860.00p 41630
06/05/2016 1,869.00p 1,901.00p 1,862.00p 1,863.00p 34802
05/05/2016 1,877.00p 1,928.00p 1,877.00p 1,895.00p 81191
04/05/2016 1,894.00p 1,920.00p 1,887.00p 1,905.00p 58979
03/05/2016 1,941.00p 1,946.00p 1,912.00p 1,923.00p 68538
29/04/2016 1,963.00p 1,963.00p 1,930.00p 1,955.00p 42579
28/04/2016 1,996.00p 1,996.00p 1,947.00p 1,976.00p 16436
27/04/2016 2,001.00p 2,001.00p 1,966.00p 1,978.00p 15549
26/04/2016 1,933.00p 1,984.00p 1,933.00p 1,980.00p 32333
25/04/2016 1,983.00p 1,986.00p 1,954.00p 1,954.00p 6278
22/04/2016 1,963.00p 1,986.00p 1,958.00p 1,971.00p 8933
21/04/2016 1,987.00p 2,031.00p 1,981.00p 1,990.00p 6103
20/04/2016 1,995.00p 2,014.29p 1,990.00p 2,013.00p 12662
19/04/2016 2,008.00p 2,021.00p 1,987.00p 1,999.00p 14401
18/04/2016 1,978.00p 1,992.00p 1,970.00p 1,981.00p 64458
15/04/2016 2,018.00p 2,018.00p 1,983.25p 1,994.00p 23082
14/04/2016 1,971.00p 2,026.00p 1,968.00p 1,998.00p 28206
13/04/2016 1,924.00p 1,960.00p 1,917.00p 1,960.00p 12275
12/04/2016 1,913.00p 1,913.00p 1,888.00p 1,896.00p 22286
11/04/2016 1,923.00p 1,923.00p 1,892.45p 1,905.00p 12523
08/04/2016 1,880.00p 1,918.00p 1,880.00p 1,890.00p 25760
07/04/2016 1,965.00p 1,965.00p 1,898.00p 1,903.00p 10278
06/04/2016 1,966.00p 1,967.00p 1,946.00p 1,950.00p 34504
05/04/2016 2,030.00p 2,030.00p 1,944.92p 1,950.00p 9364
04/04/2016 1,979.00p 2,026.00p 1,979.00p 2,011.00p 21936
01/04/2016 1,999.00p 2,015.00p 1,965.00p 2,000.00p 67476
31/03/2016 2,017.00p 2,047.00p 2,014.00p 2,022.00p 109616
30/03/2016 2,023.00p 2,047.00p 2,005.75p 2,035.00p 31976
29/03/2016 2,005.00p 2,022.00p 1,989.00p 1,993.00p 44172
24/03/2016 1,996.00p 2,023.00p 1,975.00p 2,002.00p 29921
23/03/2016 2,084.00p 2,088.00p 2,052.00p 2,052.00p 19046
22/03/2016 2,084.00p 2,084.00p 2,050.00p 2,058.00p 26891
21/03/2016 2,096.00p 2,101.73p 2,072.50p 2,082.00p 4130
18/03/2016 2,076.00p 2,126.29p 2,076.00p 2,087.00p 9306
17/03/2016 2,078.00p 2,088.53p 2,049.80p 2,085.00p 12748
16/03/2016 2,057.00p 2,074.00p 2,045.30p 2,068.00p 5967
15/03/2016 2,060.00p 2,070.68p 2,048.00p 2,049.00p 17119
14/03/2016 2,019.00p 2,058.00p 2,019.00p 2,043.00p 9712
11/03/2016 2,040.00p 2,089.00p 2,035.00p 2,035.00p 9906
10/03/2016 2,055.00p 2,094.00p 2,036.76p 2,040.00p 17402
09/03/2016 1,999.00p 2,057.00p 1,999.00p 2,040.00p 61012
08/03/2016 2,034.00p 2,050.00p 2,014.00p 2,018.00p 78661
07/03/2016 2,050.00p 2,064.00p 1,978.00p 2,064.00p 36246
04/03/2016 2,095.00p 2,099.00p 2,030.00p 2,033.00p 53271
03/03/2016 2,150.00p 2,178.00p 2,075.00p 2,092.00p 43339
02/03/2016 2,107.00p 2,131.24p 2,089.00p 2,106.00p 15048
01/03/2016 2,016.00p 2,080.00p 2,016.00p 2,066.00p 21191
29/02/2016 2,007.00p 2,021.00p 1,985.00p 2,010.00p 9940
26/02/2016 2,018.00p 2,041.00p 1,992.00p 2,024.00p 19001
25/02/2016 1,927.00p 1,977.00p 1,927.00p 1,977.00p 4484
24/02/2016 1,907.00p 1,945.00p 1,899.00p 1,900.00p 15409
23/02/2016 1,954.00p 1,958.00p 1,919.00p 1,938.00p 16297
22/02/2016 1,918.00p 1,955.00p 1,918.00p 1,920.00p 18443
19/02/2016 1,900.00p 1,917.52p 1,886.76p 1,901.00p 12206
18/02/2016 1,947.00p 1,952.00p 1,913.76p 1,927.00p 4304
17/02/2016 1,895.00p 1,946.00p 1,892.00p 1,911.00p 36751
16/02/2016 1,910.00p 1,910.00p 1,864.00p 1,871.00p 93366
15/02/2016 1,879.00p 1,915.00p 1,877.00p 1,890.00p 24237
12/02/2016 1,840.00p 1,855.00p 1,823.00p 1,850.00p 17889
11/02/2016 1,900.00p 1,900.00p 1,792.00p 1,826.00p 18618
10/02/2016 1,865.00p 1,914.00p 1,865.00p 1,889.00p 53878
09/02/2016 1,849.00p 1,911.36p 1,821.00p 1,853.00p 24333
08/02/2016 1,928.00p 1,930.00p 1,863.00p 1,869.00p 171715
05/02/2016 2,008.00p 2,008.00p 1,950.00p 1,952.00p 35423
04/02/2016 1,961.00p 1,986.00p 1,951.00p 1,986.00p 1463
03/02/2016 1,985.00p 1,997.00p 1,921.00p 1,931.00p 16117
02/02/2016 2,043.00p 2,043.00p 1,994.00p 1,994.00p 40947
01/02/2016 2,044.00p 2,061.00p 2,018.00p 2,043.00p 6816
29/01/2016 2,020.00p 2,043.00p 2,020.00p 2,043.00p 38002
28/01/2016 2,000.00p 2,050.00p 1,997.68p 2,006.00p 28000
27/01/2016 2,020.00p 2,038.00p 1,998.00p 2,010.00p 31546
26/01/2016 1,990.00p 2,018.00p 1,970.00p 1,994.00p 17870
25/01/2016 2,015.00p 2,039.00p 2,006.00p 2,020.00p 9064
22/01/2016 2,022.00p 2,034.00p 2,002.51p 2,017.00p 13311
21/01/2016 1,935.00p 1,981.00p 1,925.00p 1,980.00p 23642
20/01/2016 1,938.00p 1,938.00p 1,896.93p 1,921.00p 18652
19/01/2016 1,942.00p 1,991.00p 1,942.00p 1,968.00p 2391
18/01/2016 1,966.00p 1,970.00p 1,904.00p 1,911.00p 4456
15/01/2016 1,955.00p 1,992.00p 1,921.00p 1,945.00p 8517
14/01/2016 2,029.00p 2,029.00p 1,953.00p 1,978.00p 13433
13/01/2016 2,021.00p 2,081.00p 2,021.00p 2,055.00p 19243
12/01/2016 2,059.00p 2,059.00p 2,003.00p 2,044.00p 4772
11/01/2016 2,032.00p 2,042.00p 2,003.00p 2,014.00p 8318
08/01/2016 2,097.00p 2,098.00p 2,051.00p 2,058.00p 9023
07/01/2016 2,100.00p 2,100.00p 2,029.00p 2,094.00p 14572
06/01/2016 2,147.00p 2,147.00p 2,097.00p 2,131.00p 8590
05/01/2016 2,133.00p 2,183.00p 2,133.00p 2,167.00p 8308
04/01/2016 2,242.00p 2,242.00p 2,156.00p 2,169.00p 6166
31/12/2015 2,281.00p 2,281.00p 2,245.00p 2,265.00p 12073
30/12/2015 2,240.00p 2,273.00p 2,240.00p 2,251.00p 2869
29/12/2015 2,249.00p 2,271.00p 2,242.00p 2,266.00p 8077
24/12/2015 2,203.00p 2,242.00p 2,203.00p 2,222.00p 2183
23/12/2015 2,215.00p 2,240.00p 2,196.00p 2,225.00p 33120
22/12/2015 2,203.00p 2,207.00p 2,182.00p 2,184.00p 10967
21/12/2015 2,251.00p 2,267.00p 2,187.00p 2,187.00p 20913
18/12/2015 2,231.00p 2,249.00p 2,214.00p 2,214.00p 10323
17/12/2015 2,205.00p 2,254.00p 2,205.00p 2,251.00p 13959
16/12/2015 2,174.00p 2,205.00p 2,158.00p 2,205.00p 11303
15/12/2015 2,077.00p 2,184.00p 2,077.00p 2,184.00p 32500
14/12/2015 2,082.00p 2,100.00p 2,049.00p 2,060.00p 34505
11/12/2015 2,100.00p 2,109.00p 2,034.00p 2,060.00p 16399
10/12/2015 2,114.00p 2,140.25p 2,114.00p 2,139.00p 9520
09/12/2015 2,159.00p 2,159.00p 2,131.00p 2,143.00p 7881
08/12/2015 2,209.00p 2,209.00p 2,147.00p 2,158.00p 19360
07/12/2015 2,158.00p 2,237.00p 2,158.00p 2,213.00p 1706
04/12/2015 2,209.00p 2,209.00p 2,161.00p 2,187.00p 5431
03/12/2015 2,271.00p 2,279.00p 2,179.00p 2,179.00p 9698
02/12/2015 2,245.00p 2,303.54p 2,245.00p 2,289.00p 14235
01/12/2015 2,222.00p 2,267.00p 2,222.00p 2,265.00p 46996
30/11/2015 2,240.00p 2,249.00p 2,237.00p 2,249.00p 21861
27/11/2015 2,240.00p 2,242.00p 2,227.00p 2,232.00p 37356
26/11/2015 2,240.00p 2,250.00p 2,236.00p 2,238.00p 43986
25/11/2015 2,248.00p 2,256.00p 2,229.00p 2,242.00p 72327
24/11/2015 2,243.00p 2,243.84p 2,192.00p 2,199.00p 8793
23/11/2015 2,281.00p 2,281.00p 2,241.00p 2,244.00p 6859
20/11/2015 2,276.00p 2,276.00p 2,248.75p 2,265.00p 44583
19/11/2015 2,268.00p 2,274.00p 2,243.00p 2,250.00p 24826
18/11/2015 2,247.00p 2,260.00p 2,237.54p 2,248.00p 5263
17/11/2015 2,232.00p 2,268.00p 2,231.00p 2,259.00p 7028
16/11/2015 2,201.00p 2,230.00p 2,201.00p 2,217.00p 20205
13/11/2015 2,265.00p 2,288.00p 2,214.00p 2,265.00p 18775
12/11/2015 2,333.00p 2,333.00p 2,294.00p 2,297.00p 5456
11/11/2015 2,314.00p 2,326.00p 2,281.00p 2,302.00p 13391
10/11/2015 2,334.00p 2,350.00p 2,302.00p 2,337.00p 43186
09/11/2015 2,331.00p 2,364.00p 2,315.00p 2,334.00p 13276
06/11/2015 2,283.00p 2,332.00p 2,283.00p 2,318.00p 14347
05/11/2015 2,346.00p 2,347.00p 2,305.00p 2,315.00p 7147
04/11/2015 2,317.00p 2,317.00p 2,288.00p 2,309.00p 26454
03/11/2015 2,273.00p 2,300.00p 2,271.00p 2,300.00p 12846
02/11/2015 2,273.00p 2,305.00p 2,272.00p 2,285.00p 11477
30/10/2015 2,283.00p 2,297.14p 2,260.00p 2,264.00p 22324
29/10/2015 2,291.00p 2,300.00p 2,276.00p 2,277.00p 11688
28/10/2015 2,273.00p 2,302.00p 2,269.00p 2,302.00p 47672
27/10/2015 2,259.00p 2,263.00p 2,247.00p 2,247.00p 17104
26/10/2015 2,255.00p 2,284.00p 2,255.00p 2,257.00p 5270
23/10/2015 2,186.00p 2,274.00p 2,186.00p 2,260.00p 96786
22/10/2015 2,145.00p 2,181.00p 2,145.00p 2,181.00p 11884
21/10/2015 2,152.00p 2,183.00p 2,152.00p 2,175.00p 4954
20/10/2015 2,152.00p 2,182.35p 2,152.00p 2,179.00p 24282
19/10/2015 2,150.00p 2,191.00p 2,150.00p 2,183.00p 8486
16/10/2015 2,184.00p 2,199.00p 2,170.00p 2,171.00p 6965
15/10/2015 2,124.00p 2,164.00p 2,124.00p 2,164.00p 6397
14/10/2015 2,166.00p 2,166.00p 2,097.00p 2,102.00p 12342
13/10/2015 2,178.00p 2,178.00p 2,147.00p 2,148.00p 6731
12/10/2015 2,185.00p 2,207.00p 2,181.00p 2,207.00p 16064
09/10/2015 2,224.00p 2,224.00p 2,182.00p 2,184.00p 9160
08/10/2015 2,187.00p 2,213.00p 2,187.00p 2,200.00p 8617
07/10/2015 2,246.00p 2,254.00p 2,209.00p 2,209.00p 14034
06/10/2015 2,258.00p 2,258.00p 2,230.00p 2,237.00p 7227
05/10/2015 2,173.00p 2,251.00p 2,173.00p 2,247.00p 7869
02/10/2015 2,162.00p 2,224.00p 2,161.00p 2,197.00p 9544
01/10/2015 2,188.00p 2,216.00p 2,152.00p 2,185.00p 35304
30/09/2015 2,120.00p 2,163.00p 2,120.00p 2,163.00p 5168
29/09/2015 2,135.00p 2,135.00p 2,094.00p 2,116.00p 27871
28/09/2015 2,230.00p 2,230.00p 2,160.00p 2,160.00p 9982
25/09/2015 2,190.00p 2,240.00p 2,184.00p 2,230.00p 19620
24/09/2015 2,202.00p 2,219.00p 2,161.00p 2,170.00p 15160
23/09/2015 2,204.00p 2,224.00p 2,172.00p 2,191.00p 32176
22/09/2015 2,258.00p 2,258.00p 2,173.00p 2,183.00p 22667
21/09/2015 2,253.00p 2,263.00p 2,227.00p 2,261.00p 14567
18/09/2015 2,271.00p 2,295.00p 2,213.00p 2,213.00p 24163
17/09/2015 2,291.00p 2,311.00p 2,289.00p 2,295.00p 5979
16/09/2015 2,275.00p 2,314.00p 2,275.00p 2,289.00p 4683
15/09/2015 2,267.00p 2,287.00p 2,235.85p 2,277.00p 5547
14/09/2015 2,302.00p 2,310.00p 2,251.00p 2,252.00p 21338
11/09/2015 2,284.00p 2,284.00p 2,248.00p 2,281.00p 38039
10/09/2015 2,285.00p 2,285.00p 2,251.00p 2,264.00p 23875
09/09/2015 2,256.00p 2,310.00p 2,256.00p 2,290.00p 255783
08/09/2015 2,176.00p 2,237.65p 2,176.00p 2,229.00p 20618
07/09/2015 2,151.00p 2,192.00p 2,151.00p 2,188.00p 22560
04/09/2015 2,186.00p 2,186.00p 2,167.00p 2,173.00p 5323
03/09/2015 2,177.00p 2,225.00p 2,155.00p 2,204.00p 87299
02/09/2015 2,160.00p 2,185.00p 2,126.00p 2,151.00p 79404
01/09/2015 2,194.00p 2,202.00p 2,130.00p 2,147.00p 249025
28/08/2015 2,211.00p 2,229.00p 2,181.00p 2,229.00p 32094
27/08/2015 2,116.00p 2,223.00p 2,116.00p 2,207.00p 78786
26/08/2015 2,137.00p 2,163.00p 2,109.00p 2,135.00p 28918
25/08/2015 2,049.00p 2,163.00p 2,049.00p 2,151.00p 64716
24/08/2015 2,102.00p 2,102.00p 1,970.00p 2,045.00p 48625
21/08/2015 2,157.00p 2,171.00p 2,115.00p 2,125.00p 59241
20/08/2015 2,200.00p 2,203.25p 2,167.00p 2,190.00p 15103
19/08/2015 2,284.00p 2,284.00p 2,218.50p 2,220.00p 6777
18/08/2015 2,303.00p 2,303.00p 2,258.00p 2,258.00p 5268
17/08/2015 2,283.00p 2,290.20p 2,261.00p 2,280.00p 16998
14/08/2015 2,296.00p 2,304.00p 2,256.35p 2,265.00p 16295

*Close Price adjusted for both dividends and splits