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
19/09/2022 2,180.00p 2,215.00p 2,165.00p 2,165.00p 311551
16/09/2022 2,180.00p 2,215.00p 2,165.00p 2,165.00p 311551
15/09/2022 2,185.00p 2,210.00p 2,165.00p 2,210.00p 110321
14/09/2022 2,225.00p 2,225.00p 2,155.00p 2,160.00p 88107
13/09/2022 2,315.00p 2,320.00p 2,245.00p 2,245.00p 62842
12/09/2022 2,265.00p 2,315.00p 2,265.00p 2,305.00p 23160
09/09/2022 2,230.00p 2,270.00p 2,230.00p 2,270.00p 72693
08/09/2022 2,285.00p 2,285.00p 2,205.00p 2,245.00p 68009
07/09/2022 2,260.00p 2,275.00p 2,245.00p 2,260.00p 77480
06/09/2022 2,235.00p 2,300.00p 2,235.00p 2,275.00p 96579
05/09/2022 2,265.00p 2,265.00p 2,210.00p 2,235.00p 131812
02/09/2022 2,210.00p 2,295.00p 2,200.00p 2,280.00p 190551
01/09/2022 2,255.00p 2,255.00p 2,200.00p 2,200.00p 30123
31/08/2022 2,300.00p 2,313.78p 2,275.00p 2,280.00p 35699
30/08/2022 2,320.00p 2,345.00p 2,295.00p 2,300.00p 56282
29/08/2022 2,365.00p 2,375.00p 2,310.00p 2,315.00p 125509
26/08/2022 2,365.00p 2,375.00p 2,310.00p 2,315.00p 95509
25/08/2022 2,380.00p 2,385.00p 2,355.00p 2,355.00p 44489
24/08/2022 2,385.00p 2,390.00p 2,350.00p 2,360.00p 52399
23/08/2022 2,380.00p 2,390.00p 2,373.48p 2,380.00p 82828
22/08/2022 2,430.00p 2,430.00p 2,380.00p 2,380.00p 76952
19/08/2022 2,445.00p 2,453.40p 2,430.00p 2,430.00p 17613
18/08/2022 2,450.00p 2,470.80p 2,423.20p 2,465.00p 34763
17/08/2022 2,530.00p 2,538.20p 2,430.00p 2,435.00p 32649
16/08/2022 2,555.00p 2,555.00p 2,515.00p 2,525.00p 135911
15/08/2022 2,545.00p 2,552.40p 2,525.00p 2,530.00p 161655
12/08/2022 2,545.00p 2,555.00p 2,535.00p 2,550.00p 20006
11/08/2022 2,570.00p 2,570.00p 2,535.00p 2,535.00p 21191
10/08/2022 2,475.00p 2,560.00p 2,470.00p 2,555.00p 639936
09/08/2022 2,500.00p 2,517.50p 2,475.00p 2,475.00p 47093
08/08/2022 2,495.00p 2,520.00p 2,480.00p 2,495.00p 49301
05/08/2022 2,530.00p 2,537.00p 2,475.00p 2,475.00p 225269
04/08/2022 2,500.00p 2,525.00p 2,432.80p 2,505.00p 34222
03/08/2022 2,475.00p 2,530.00p 2,470.00p 2,520.00p 123843
02/08/2022 2,485.00p 2,485.00p 2,446.01p 2,460.00p 52766
01/08/2022 2,520.00p 2,530.00p 2,490.00p 2,495.00p 38703
29/07/2022 2,455.00p 2,535.00p 2,455.00p 2,515.00p 142728
28/07/2022 2,345.00p 2,445.00p 2,340.00p 2,440.00p 212278
27/07/2022 2,310.00p 2,330.00p 2,308.20p 2,310.00p 384754
26/07/2022 2,355.00p 2,355.00p 2,300.00p 2,300.00p 53472
25/07/2022 2,330.00p 2,360.00p 2,328.40p 2,350.00p 126478
22/07/2022 2,365.00p 2,370.00p 2,340.00p 2,340.00p 54499
21/07/2022 2,320.00p 2,365.00p 2,320.00p 2,365.00p 734924
20/07/2022 2,310.00p 2,335.00p 2,300.00p 2,315.00p 362696
19/07/2022 2,300.00p 2,330.00p 2,285.00p 2,325.00p 313312
18/07/2022 2,300.00p 2,335.00p 2,295.00p 2,300.00p 206283
15/07/2022 2,240.00p 2,290.00p 2,235.00p 2,290.00p 246096
14/07/2022 2,265.00p 2,270.00p 2,225.00p 2,250.00p 138171
13/07/2022 2,320.00p 2,320.00p 2,265.00p 2,285.00p 158021
12/07/2022 2,240.00p 2,315.00p 2,240.00p 2,315.00p 120804
11/07/2022 2,250.00p 2,300.00p 2,245.00p 2,270.00p 35342
08/07/2022 2,285.00p 2,310.00p 2,260.00p 2,295.00p 154400
07/07/2022 2,265.00p 2,295.00p 2,260.00p 2,280.00p 107448
06/07/2022 2,220.00p 2,250.00p 2,220.00p 2,245.00p 77856
05/07/2022 2,210.00p 2,260.00p 2,180.00p 2,180.00p 45514
04/07/2022 2,225.00p 2,242.98p 2,215.00p 2,240.00p 23897
01/07/2022 2,225.00p 2,245.79p 2,195.00p 2,225.00p 98169
30/06/2022 2,260.00p 2,260.00p 2,210.00p 2,235.00p 70404
29/06/2022 2,330.00p 2,330.00p 2,280.00p 2,280.00p 35397
28/06/2022 2,350.00p 2,350.00p 2,315.00p 2,330.00p 24304
27/06/2022 2,345.00p 2,360.00p 2,315.00p 2,315.00p 56595
24/06/2022 2,260.00p 2,330.00p 2,260.00p 2,330.00p 52415
23/06/2022 2,255.00p 2,275.00p 2,235.00p 2,245.00p 40506
22/06/2022 2,225.00p 2,285.00p 2,205.00p 2,260.00p 94843
21/06/2022 2,255.00p 2,300.00p 2,250.00p 2,250.00p 47657
20/06/2022 2,255.00p 2,275.00p 2,240.00p 2,255.00p 45433
17/06/2022 2,235.00p 2,290.00p 2,215.00p 2,255.00p 72318
16/06/2022 2,275.00p 2,280.00p 2,215.00p 2,235.00p 40903
15/06/2022 2,255.00p 2,305.00p 2,235.00p 2,295.00p 47416
14/06/2022 2,220.00p 2,233.40p 2,195.00p 2,220.00p 36929
13/06/2022 2,260.00p 2,272.60p 2,205.00p 2,215.00p 80406
10/06/2022 2,315.00p 2,325.00p 2,265.00p 2,275.00p 54998
09/06/2022 2,380.00p 2,380.00p 2,325.00p 2,330.00p 43781
08/06/2022 2,445.00p 2,445.00p 2,375.00p 2,375.00p 71898
07/06/2022 2,460.00p 2,465.00p 2,440.00p 2,440.00p 29410
06/06/2022 2,460.00p 2,490.00p 2,440.00p 2,475.00p 80458
03/06/2022 2,495.00p 2,495.01p 2,430.00p 2,440.00p 60948
02/06/2022 2,495.00p 2,495.01p 2,430.00p 2,440.00p 60948
01/06/2022 2,495.00p 2,495.01p 2,430.00p 2,440.00p 60948
31/05/2022 2,505.00p 2,505.00p 2,470.00p 2,475.00p 61894
27/05/2022 2,430.00p 2,485.00p 2,425.00p 2,480.00p 164006
26/05/2022 2,390.00p 2,435.00p 2,390.00p 2,430.00p 67877
25/05/2022 2,415.00p 2,425.00p 2,365.00p 2,400.00p 130014
24/05/2022 2,405.00p 2,425.00p 2,371.39p 2,415.00p 381588
23/05/2022 2,405.00p 2,425.00p 2,385.00p 2,420.00p 171849
20/05/2022 2,340.00p 2,380.00p 2,330.00p 2,375.00p 101581
19/05/2022 2,390.00p 2,397.30p 2,295.00p 2,300.00p 214935
18/05/2022 2,455.00p 2,530.00p 2,405.00p 2,410.00p 184192
17/05/2022 2,435.00p 2,465.40p 2,430.00p 2,460.00p 207496
16/05/2022 2,390.00p 2,440.00p 2,390.00p 2,430.00p 52435
13/05/2022 2,365.00p 2,410.00p 2,365.00p 2,405.00p 129864
12/05/2022 2,385.00p 2,385.00p 2,310.00p 2,375.00p 214710
11/05/2022 2,375.00p 2,410.00p 2,370.00p 2,380.00p 203192
10/05/2022 2,270.00p 2,385.00p 2,270.00p 2,370.00p 270210
09/05/2022 2,360.00p 2,360.00p 2,315.00p 2,315.00p 75689
06/05/2022 2,350.00p 2,418.60p 2,350.00p 2,370.00p 277388
05/05/2022 2,450.00p 2,485.00p 2,405.00p 2,405.00p 179929
04/05/2022 2,380.00p 2,420.00p 2,380.00p 2,395.00p 23261
03/05/2022 2,365.00p 2,435.00p 2,365.00p 2,385.00p 55562
02/05/2022 2,325.00p 2,440.00p 2,325.00p 2,365.00p 110307
29/04/2022 2,325.00p 2,440.00p 2,325.00p 2,365.00p 110307
28/04/2022 2,415.00p 2,450.00p 2,335.00p 2,335.00p 105230
27/04/2022 2,380.00p 2,455.00p 2,350.00p 2,415.00p 643963
26/04/2022 2,405.00p 2,495.00p 2,344.84p 2,405.00p 1950484
25/04/2022 1,852.00p 1,874.30p 1,842.00p 1,868.00p 15162
22/04/2022 1,908.00p 1,944.00p 1,874.00p 1,902.00p 18429
21/04/2022 1,936.00p 1,970.00p 1,936.00p 1,960.00p 50310
20/04/2022 1,900.00p 1,954.00p 1,900.00p 1,938.00p 13352
19/04/2022 1,896.00p 1,920.63p 1,890.00p 1,890.00p 12300
18/04/2022 1,940.00p 1,940.42p 1,916.00p 1,926.00p 13553
15/04/2022 1,940.00p 1,940.42p 1,916.00p 1,926.00p 13553
14/04/2022 1,940.00p 1,940.42p 1,916.00p 1,926.00p 13553
13/04/2022 1,926.00p 1,948.00p 1,916.00p 1,948.00p 23871
12/04/2022 1,938.00p 1,958.00p 1,928.00p 1,928.00p 13443
11/04/2022 1,988.00p 2,002.94p 1,968.00p 1,972.00p 14287
08/04/2022 1,988.00p 2,009.26p 1,984.00p 1,998.00p 31207
07/04/2022 1,972.00p 1,996.00p 1,961.60p 1,980.00p 23173
06/04/2022 2,025.00p 2,025.00p 1,958.52p 1,974.00p 39547
05/04/2022 1,930.00p 1,982.00p 1,914.66p 1,974.00p 30482
04/04/2022 1,918.00p 1,934.29p 1,888.00p 1,916.00p 25827
01/04/2022 1,934.00p 1,934.00p 1,890.00p 1,906.00p 45143
31/03/2022 1,920.00p 1,932.42p 1,914.00p 1,920.00p 82425
30/03/2022 1,940.00p 1,941.15p 1,912.00p 1,932.00p 56042
29/03/2022 1,906.00p 1,962.00p 1,898.00p 1,930.00p 38117
28/03/2022 1,864.00p 1,906.00p 1,848.00p 1,898.00p 23080
25/03/2022 1,862.00p 1,866.38p 1,842.00p 1,860.00p 31677
24/03/2022 1,890.00p 3,148.00p 1,842.98p 1,856.00p 40909
23/03/2022 1,948.00p 1,962.80p 1,916.00p 1,936.00p 66337
22/03/2022 1,955.00p 1,961.05p 1,935.60p 1,950.00p 95592
21/03/2022 1,960.00p 1,976.93p 1,933.26p 1,948.00p 18696
18/03/2022 1,964.00p 1,990.00p 1,940.62p 1,972.00p 24431
17/03/2022 1,880.00p 2,005.00p 1,878.00p 2,005.00p 75201
16/03/2022 1,834.00p 1,876.00p 1,819.84p 1,876.00p 105484
15/03/2022 1,824.00p 1,824.00p 1,782.00p 1,796.00p 61862
14/03/2022 1,830.00p 1,844.00p 1,812.00p 1,820.00p 93256
11/03/2022 1,826.00p 1,846.00p 1,804.00p 1,816.00p 260445
10/03/2022 1,820.00p 1,824.00p 1,786.00p 1,798.00p 41811
09/03/2022 1,774.00p 1,834.00p 1,774.00p 1,824.00p 59007
08/03/2022 1,720.00p 1,754.53p 1,696.00p 1,742.00p 536043
07/03/2022 1,764.00p 1,764.00p 1,690.00p 1,732.00p 396205
04/03/2022 1,854.00p 1,854.00p 1,762.00p 1,770.00p 65741
03/03/2022 1,914.00p 1,934.00p 1,836.00p 1,838.00p 121302
02/03/2022 1,846.00p 1,890.00p 1,836.00p 1,886.00p 51805
01/03/2022 1,846.00p 1,895.12p 1,844.00p 1,860.00p 37210
28/02/2022 1,880.00p 1,882.00p 1,828.00p 1,852.00p 98244
25/02/2022 1,866.00p 1,898.72p 1,843.27p 1,880.00p 93447
24/02/2022 1,950.00p 1,950.00p 1,838.00p 1,838.00p 73776
23/02/2022 1,980.00p 1,984.40p 1,944.00p 1,950.00p 52104
22/02/2022 1,976.00p 1,980.00p 1,940.00p 1,952.00p 125094
21/02/2022 2,015.00p 2,040.00p 1,970.00p 1,980.00p 58134
18/02/2022 2,015.00p 2,015.00p 1,967.41p 1,990.00p 40219
17/02/2022 2,040.00p 2,051.40p 1,994.00p 1,994.00p 49905
16/02/2022 2,045.00p 2,075.00p 2,025.00p 2,040.00p 23451
15/02/2022 2,040.00p 2,060.00p 2,002.08p 2,030.00p 53489
14/02/2022 2,080.00p 2,085.00p 2,025.00p 2,030.00p 37329
11/02/2022 2,115.00p 2,122.60p 2,095.00p 2,100.00p 30323
10/02/2022 2,190.00p 2,190.00p 2,126.59p 2,150.00p 18808
09/02/2022 2,125.00p 2,180.00p 2,125.00p 2,180.00p 8999
08/02/2022 2,110.00p 2,129.60p 2,105.00p 2,115.00p 10899
07/02/2022 2,120.00p 2,142.60p 2,095.00p 2,100.00p 48013
04/02/2022 2,155.00p 2,165.00p 2,085.00p 2,085.00p 57988
03/02/2022 2,165.00p 2,170.00p 2,125.00p 2,160.00p 23800
02/02/2022 2,185.00p 2,195.00p 2,165.00p 2,170.00p 42347
01/02/2022 2,190.00p 2,225.00p 2,145.00p 2,160.00p 36208
31/01/2022 2,175.00p 2,175.00p 2,155.00p 2,155.00p 20347
28/01/2022 2,135.00p 2,165.31p 2,135.00p 2,165.00p 13595
27/01/2022 2,165.00p 2,185.00p 2,155.00p 2,160.00p 11439
26/01/2022 2,175.00p 2,202.00p 2,155.00p 2,180.00p 47607
25/01/2022 2,145.00p 2,184.96p 2,137.62p 2,170.00p 9393
24/01/2022 2,215.00p 2,225.00p 2,121.50p 2,125.00p 16823
21/01/2022 2,255.00p 2,260.00p 2,200.60p 2,215.00p 12810
20/01/2022 2,275.00p 2,285.00p 2,240.00p 2,270.00p 7777
19/01/2022 2,280.00p 2,283.37p 2,245.00p 2,255.00p 23138
18/01/2022 2,300.00p 2,310.00p 2,259.20p 2,265.00p 11463
17/01/2022 2,320.00p 2,345.00p 2,305.00p 2,305.00p 11270
14/01/2022 2,305.00p 2,322.56p 2,288.17p 2,300.00p 37492
13/01/2022 2,320.00p 2,320.00p 2,295.00p 2,300.00p 56335
12/01/2022 2,335.00p 2,335.00p 2,290.00p 2,310.00p 23178
10/01/2022 2,240.00p 2,325.00p 2,240.00p 2,320.00p 50586
07/01/2022 2,260.00p 2,294.50p 2,250.00p 2,290.00p 26159
06/01/2022 2,310.00p 2,335.00p 2,260.00p 2,260.00p 35460
05/01/2022 2,390.00p 2,390.00p 2,325.00p 2,335.00p 39451
04/01/2022 2,325.00p 2,365.00p 2,295.00p 2,295.00p 75236
03/01/2022 2,330.00p 2,335.00p 2,305.00p 2,305.00p 5132
31/12/2021 2,330.00p 2,335.00p 2,305.00p 2,305.00p 5132
30/12/2021 2,315.00p 2,344.10p 2,296.84p 2,340.00p 14056
29/12/2021 2,315.00p 2,343.80p 2,295.00p 2,310.00p 11566
24/12/2021 2,300.00p 2,330.00p 2,270.00p 2,270.00p 9432
23/12/2021 2,310.00p 2,335.00p 2,290.00p 2,335.00p 13647
22/12/2021 2,285.00p 2,305.00p 2,260.00p 2,280.00p 11860
21/12/2021 2,275.00p 2,288.38p 2,240.00p 2,265.00p 13036
20/12/2021 2,325.00p 2,325.00p 2,200.00p 2,265.00p 9150
17/12/2021 2,295.00p 2,295.00p 2,245.00p 2,245.00p 15482
16/12/2021 2,325.00p 2,352.64p 2,230.00p 2,290.00p 36444
15/12/2021 2,305.00p 2,326.80p 2,280.00p 2,290.00p 9192
14/12/2021 2,225.00p 2,324.50p 2,225.00p 2,305.00p 13110
13/12/2021 2,220.00p 2,303.40p 2,220.00p 2,280.00p 11909
10/12/2021 2,285.00p 2,308.00p 2,236.58p 2,280.00p 28143
09/12/2021 2,325.00p 2,337.60p 2,299.50p 2,305.00p 12095
08/12/2021 2,345.00p 2,370.00p 2,310.00p 2,345.00p 31376

*Close Price adjusted for both dividends and splits