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
07/12/2021 2,370.00p 2,375.00p 2,310.00p 2,310.00p 33802
06/12/2021 2,340.00p 2,360.00p 2,312.44p 2,360.00p 4036
03/12/2021 2,315.00p 2,340.00p 2,295.40p 2,325.00p 30866
02/12/2021 2,320.00p 2,350.00p 2,280.00p 2,300.00p 39852
01/12/2021 2,335.00p 2,353.35p 2,333.80p 2,350.00p 10516
30/11/2021 2,355.00p 2,355.00p 2,293.16p 2,335.00p 18450
29/11/2021 2,320.00p 2,368.00p 2,320.00p 2,360.00p 6106
26/11/2021 2,385.00p 2,385.00p 2,315.00p 2,315.00p 15672
25/11/2021 2,450.00p 2,465.00p 2,415.00p 2,415.00p 13944
24/11/2021 2,400.00p 2,475.00p 2,395.00p 2,430.00p 56485
23/11/2021 2,370.00p 2,405.00p 2,362.43p 2,385.00p 8664
22/11/2021 2,400.00p 2,425.00p 2,380.00p 2,425.00p 11156
19/11/2021 2,465.00p 2,470.00p 2,385.00p 2,385.00p 15255
18/11/2021 2,440.00p 2,480.00p 2,424.00p 2,450.00p 3233
17/11/2021 2,460.00p 2,484.95p 2,448.40p 2,460.00p 6637
16/11/2021 2,500.00p 2,500.00p 2,485.00p 2,490.00p 7836
15/11/2021 2,515.00p 2,536.28p 2,485.00p 2,485.00p 5826
12/11/2021 2,540.00p 2,540.00p 2,470.00p 2,540.00p 18486
11/11/2021 2,480.00p 2,510.00p 2,455.00p 2,510.00p 19310
10/11/2021 2,505.00p 2,513.20p 2,475.00p 2,475.00p 12812
09/11/2021 2,520.00p 2,520.00p 2,465.00p 2,495.00p 12447
08/11/2021 2,505.00p 2,530.00p 2,495.00p 2,495.00p 12210
05/11/2021 2,480.00p 2,550.00p 2,450.00p 2,550.00p 22378
04/11/2021 2,505.00p 2,515.00p 2,450.00p 2,450.00p 86819
03/11/2021 2,505.00p 2,555.00p 2,480.00p 2,505.00p 14659
02/11/2021 2,510.00p 2,517.71p 2,475.00p 2,505.00p 14068
01/11/2021 2,470.00p 2,520.00p 2,470.00p 2,495.00p 31221
29/10/2021 2,450.00p 2,484.10p 2,442.53p 2,470.00p 13573
28/10/2021 2,450.00p 2,530.00p 2,448.50p 2,530.00p 16718
27/10/2021 2,440.00p 2,520.00p 2,440.00p 2,490.00p 20749
26/10/2021 2,445.00p 2,505.03p 2,440.00p 2,440.00p 14176
25/10/2021 2,405.00p 2,470.00p 2,346.20p 2,445.00p 5277
22/10/2021 2,435.00p 2,447.30p 2,390.30p 2,410.00p 14885
21/10/2021 2,435.00p 2,445.00p 2,395.00p 2,445.00p 22108
20/10/2021 2,410.00p 2,460.00p 2,405.40p 2,455.00p 4629
19/10/2021 2,450.00p 2,470.00p 2,429.76p 2,435.00p 4191
18/10/2021 2,495.00p 2,565.00p 2,445.00p 2,445.00p 7514
15/10/2021 2,510.00p 2,536.83p 2,460.00p 2,500.00p 17939
14/10/2021 2,460.00p 2,493.50p 2,455.00p 2,490.00p 11415
13/10/2021 2,475.00p 2,495.00p 2,455.00p 2,455.00p 7093
12/10/2021 2,490.00p 2,490.00p 2,448.58p 2,465.00p 10018
11/10/2021 2,480.00p 2,515.00p 2,465.00p 2,490.00p 5139
08/10/2021 2,540.00p 2,540.00p 2,472.87p 2,475.00p 11078
07/10/2021 2,505.00p 2,540.00p 2,490.00p 2,520.00p 13682
06/10/2021 2,465.00p 2,475.00p 2,435.00p 2,475.00p 35951
05/10/2021 2,465.00p 2,500.00p 2,455.00p 2,485.00p 11751
04/10/2021 2,485.00p 2,507.00p 2,445.00p 2,455.00p 14072
01/10/2021 2,425.00p 2,475.00p 2,378.72p 2,475.00p 16495
30/09/2021 2,475.00p 2,500.00p 2,430.00p 2,440.00p 12151
29/09/2021 2,540.00p 2,540.00p 2,445.00p 2,445.00p 7886
28/09/2021 2,485.00p 2,550.00p 2,460.00p 2,485.00p 10286
27/09/2021 2,560.00p 2,580.00p 2,510.00p 2,510.00p 7393
24/09/2021 2,595.00p 2,599.74p 2,520.00p 2,525.00p 15834
23/09/2021 2,595.00p 2,636.00p 2,575.00p 2,580.00p 24160
22/09/2021 2,495.00p 2,565.00p 2,470.00p 2,550.00p 23643
21/09/2021 2,490.00p 2,490.00p 2,442.44p 2,480.00p 14626
20/09/2021 2,535.00p 2,550.00p 2,465.00p 2,490.00p 11747
17/09/2021 2,570.00p 2,695.00p 2,560.00p 2,625.00p 15311
16/09/2021 2,605.00p 2,645.00p 2,562.99p 2,595.00p 17527
15/09/2021 2,610.00p 2,620.00p 2,575.00p 2,575.00p 5589
14/09/2021 2,625.00p 2,637.60p 2,580.00p 2,580.00p 13475
13/09/2021 2,605.00p 2,695.00p 2,605.00p 2,630.00p 14000
10/09/2021 2,610.00p 2,626.51p 2,600.00p 2,600.00p 6787
09/09/2021 2,580.00p 2,609.10p 2,554.28p 2,580.00p 21056
08/09/2021 2,615.00p 2,615.00p 2,580.00p 2,580.00p 8559
07/09/2021 2,615.00p 2,633.40p 2,590.00p 2,590.00p 20939
06/09/2021 2,625.00p 2,660.00p 2,625.00p 2,625.00p 5850
03/09/2021 2,635.00p 2,685.00p 2,610.00p 2,610.00p 2794
02/09/2021 2,620.00p 2,680.00p 2,595.00p 2,650.00p 23064
01/09/2021 2,570.00p 2,650.00p 2,549.96p 2,650.00p 28922
31/08/2021 2,570.00p 2,620.00p 2,570.00p 2,600.00p 6234
30/08/2021 2,590.00p 2,615.00p 2,575.00p 2,590.00p 9681
27/08/2021 2,590.00p 2,615.00p 2,575.00p 2,590.00p 9681
26/08/2021 2,635.00p 2,640.00p 2,585.00p 2,600.00p 7685
25/08/2021 2,620.00p 2,685.81p 2,600.00p 2,620.00p 8608
24/08/2021 2,610.00p 2,630.00p 2,575.00p 2,620.00p 7993
23/08/2021 2,560.00p 2,595.00p 2,530.00p 2,595.00p 16425
20/08/2021 2,545.00p 2,560.00p 2,515.00p 2,515.00p 14685
19/08/2021 2,570.00p 2,593.94p 2,535.00p 2,535.00p 19969
18/08/2021 2,615.00p 2,640.00p 2,600.00p 2,600.00p 50051
17/08/2021 2,630.00p 2,640.00p 2,605.00p 2,605.00p 15231
16/08/2021 2,665.00p 2,665.00p 2,595.00p 2,630.00p 5817
13/08/2021 2,635.00p 2,685.00p 2,615.40p 2,650.00p 25651
12/08/2021 2,675.00p 2,684.40p 2,610.00p 2,610.00p 14087
11/08/2021 2,620.00p 2,659.52p 2,614.00p 2,625.00p 6465
10/08/2021 2,640.00p 2,670.00p 2,620.00p 2,620.00p 19672
09/08/2021 2,640.00p 2,690.00p 2,630.00p 2,640.00p 6865
06/08/2021 2,620.00p 2,652.60p 2,593.00p 2,620.00p 5821
05/08/2021 2,620.00p 2,630.00p 2,578.79p 2,630.00p 3834
04/08/2021 2,565.00p 2,640.00p 2,539.58p 2,640.00p 17699
03/08/2021 2,545.00p 2,595.00p 2,545.00p 2,590.00p 9216
02/08/2021 2,555.00p 2,590.00p 2,479.41p 2,585.00p 8641
30/07/2021 2,565.00p 2,580.00p 2,547.50p 2,555.00p 29820
29/07/2021 2,515.00p 2,590.00p 2,507.58p 2,590.00p 24668
28/07/2021 2,500.00p 2,540.00p 2,480.00p 2,480.00p 12387
27/07/2021 2,540.00p 2,589.06p 2,480.00p 2,480.00p 13199
26/07/2021 2,540.00p 2,600.00p 2,540.00p 2,545.00p 1005
23/07/2021 2,525.00p 2,570.00p 2,523.20p 2,545.00p 52384
22/07/2021 2,550.00p 2,580.00p 2,535.00p 2,535.00p 17978
21/07/2021 2,525.00p 2,555.00p 2,525.00p 2,540.00p 60572
20/07/2021 2,520.00p 2,537.80p 2,465.00p 2,530.00p 5663
19/07/2021 2,530.00p 2,535.44p 2,490.00p 2,510.00p 35416
16/07/2021 2,570.00p 2,575.00p 2,540.00p 2,560.00p 12979
15/07/2021 2,560.00p 2,595.00p 2,551.14p 2,575.00p 12058
14/07/2021 2,610.00p 2,625.00p 2,570.00p 2,570.00p 5873
13/07/2021 2,580.00p 2,650.00p 2,570.80p 2,650.00p 4311
12/07/2021 2,580.00p 2,625.00p 2,560.00p 2,560.00p 22019
09/07/2021 2,535.00p 2,590.00p 2,470.80p 2,550.00p 4411
08/07/2021 2,565.00p 2,575.00p 2,500.00p 2,500.00p 15127
07/07/2021 2,620.00p 2,620.00p 2,560.00p 2,560.00p 44436
06/07/2021 2,615.00p 2,616.20p 2,550.00p 2,550.00p 33056
05/07/2021 2,610.00p 2,635.00p 2,505.00p 2,595.00p 36479
02/07/2021 2,610.00p 2,645.00p 2,535.00p 2,535.00p 8998
01/07/2021 2,615.00p 2,630.00p 2,560.00p 2,560.00p 4438
30/06/2021 2,630.00p 2,635.00p 2,570.00p 2,590.00p 10567
29/06/2021 2,615.00p 2,655.00p 2,575.00p 2,640.00p 12478
28/06/2021 2,620.00p 2,685.00p 2,585.00p 2,585.00p 5662
25/06/2021 2,635.00p 2,670.00p 2,620.00p 2,630.00p 5928
24/06/2021 2,645.00p 2,655.00p 2,615.00p 2,630.00p 12762
23/06/2021 2,655.00p 2,685.00p 2,620.00p 2,620.00p 40043
22/06/2021 2,680.00p 2,713.71p 2,630.00p 2,630.00p 54866
21/06/2021 2,675.00p 2,692.90p 2,640.00p 2,690.00p 19059
18/06/2021 2,690.00p 2,725.00p 2,660.00p 2,700.00p 46238
17/06/2021 2,695.00p 2,770.00p 2,685.00p 2,715.00p 19473
16/06/2021 2,700.00p 2,740.00p 2,675.00p 2,735.00p 7764
15/06/2021 2,665.00p 2,695.00p 2,650.45p 2,680.00p 16640
14/06/2021 2,600.00p 2,665.00p 2,600.00p 2,655.00p 3529
11/06/2021 2,630.00p 2,670.00p 2,610.00p 2,650.00p 26149
10/06/2021 2,645.00p 2,710.00p 2,610.00p 2,635.00p 19778
09/06/2021 2,695.00p 2,707.00p 2,635.00p 2,635.00p 19122
08/06/2021 2,720.00p 2,750.00p 2,650.00p 2,680.00p 18780
07/06/2021 2,660.00p 2,670.00p 2,630.00p 2,670.00p 12933
04/06/2021 2,615.00p 2,660.00p 2,592.50p 2,660.00p 15135
03/06/2021 2,600.00p 2,640.00p 2,570.00p 2,630.00p 11804
02/06/2021 2,560.00p 2,600.00p 2,560.00p 2,560.00p 76643
01/06/2021 2,590.00p 2,600.00p 2,580.00p 2,585.00p 12551
31/05/2021 2,520.00p 2,611.06p 2,514.68p 2,605.00p 35304
28/05/2021 2,520.00p 2,611.06p 2,514.68p 2,605.00p 35304
27/05/2021 2,595.00p 2,595.00p 2,515.00p 2,515.00p 4981
26/05/2021 2,575.00p 2,595.00p 2,555.00p 2,580.00p 4559
25/05/2021 2,565.00p 2,600.00p 2,543.06p 2,600.00p 18840
24/05/2021 2,560.00p 2,585.00p 2,504.84p 2,550.00p 25439
21/05/2021 2,540.00p 2,565.00p 2,536.00p 2,560.00p 14858
20/05/2021 2,525.00p 2,539.10p 2,507.97p 2,510.00p 21938
19/05/2021 2,560.00p 2,590.00p 2,500.00p 2,505.00p 12028
18/05/2021 2,625.00p 2,630.00p 2,561.20p 2,580.00p 14730
17/05/2021 2,625.00p 2,636.14p 2,545.25p 2,600.00p 38222
14/05/2021 2,640.00p 2,670.00p 2,605.00p 2,640.00p 8881
13/05/2021 2,570.00p 2,573.86p 2,530.00p 2,580.00p 8769
12/05/2021 2,630.00p 2,654.43p 2,575.00p 2,605.00p 34081
11/05/2021 2,675.00p 2,675.00p 2,585.00p 2,630.00p 15896
10/05/2021 2,650.00p 2,685.00p 2,580.00p 2,670.00p 14702
07/05/2021 2,660.00p 2,670.00p 2,630.00p 2,655.00p 13753
06/05/2021 2,605.00p 2,655.00p 2,590.00p 2,655.00p 33346
05/05/2021 2,610.00p 2,623.78p 2,550.00p 2,595.00p 11772
04/05/2021 2,620.00p 2,640.00p 2,565.00p 2,620.00p 10951
03/05/2021 2,560.00p 2,635.00p 2,548.90p 2,635.00p 10441
30/04/2021 2,560.00p 2,635.00p 2,548.90p 2,635.00p 10441
29/04/2021 2,580.00p 2,635.00p 2,545.00p 2,580.00p 32986
28/04/2021 2,610.00p 2,635.00p 2,585.00p 2,630.00p 16822
27/04/2021 2,590.00p 2,650.00p 2,590.00p 2,600.00p 22228
26/04/2021 2,635.00p 2,660.00p 2,634.01p 2,655.00p 5239
23/04/2021 2,640.00p 2,657.67p 2,619.06p 2,645.00p 11550
22/04/2021 2,595.00p 2,650.00p 2,565.40p 2,650.00p 16785
21/04/2021 2,590.00p 2,605.00p 2,565.00p 2,590.00p 20172
20/04/2021 2,595.00p 2,613.11p 2,570.00p 2,595.00p 13087
19/04/2021 2,610.00p 2,634.06p 2,580.00p 2,580.00p 11787
16/04/2021 2,615.00p 2,630.00p 2,605.00p 2,630.00p 32464
15/04/2021 2,600.00p 2,623.80p 2,590.00p 2,610.00p 10154
14/04/2021 2,595.00p 2,600.00p 2,550.00p 2,590.00p 25451
13/04/2021 2,635.00p 2,655.48p 2,573.60p 2,595.00p 14268
12/04/2021 2,635.00p 2,665.00p 2,618.42p 2,625.00p 14784
09/04/2021 2,665.00p 2,705.00p 2,616.25p 2,620.00p 27163
08/04/2021 2,645.00p 2,675.00p 2,600.00p 2,660.00p 35414
07/04/2021 2,565.00p 2,625.00p 2,541.25p 2,625.00p 14660
06/04/2021 2,550.00p 2,585.00p 2,545.00p 2,580.00p 23585
02/04/2021 2,520.00p 2,560.00p 2,507.70p 2,530.00p 59696
01/04/2021 2,520.00p 2,560.00p 2,507.70p 2,530.00p 100488
31/03/2021 2,515.00p 2,515.00p 2,488.67p 2,490.00p 14926
30/03/2021 2,535.00p 2,540.00p 2,480.00p 2,485.00p 34808
29/03/2021 2,520.00p 2,533.50p 2,490.00p 2,500.00p 71239
26/03/2021 2,540.00p 2,547.42p 2,500.00p 2,515.00p 22424
25/03/2021 2,560.00p 2,605.00p 2,470.00p 2,520.00p 84176
24/03/2021 2,595.00p 2,640.37p 2,575.00p 2,605.00p 61655
23/03/2021 2,550.00p 2,595.00p 2,540.00p 2,570.00p 21703
22/03/2021 2,535.00p 2,570.00p 2,505.00p 2,570.00p 14470
19/03/2021 2,525.00p 2,558.63p 2,490.00p 2,540.00p 35344
18/03/2021 2,490.00p 2,500.00p 2,455.00p 2,500.00p 9765
17/03/2021 2,470.00p 2,495.00p 2,459.00p 2,475.00p 39959
16/03/2021 2,420.00p 2,490.00p 2,400.00p 2,425.00p 19968
15/03/2021 2,385.00p 2,408.23p 2,365.00p 2,395.00p 19312
12/03/2021 2,295.00p 2,375.00p 2,280.20p 2,370.00p 93739
11/03/2021 2,340.00p 2,358.60p 2,270.00p 2,275.00p 31348
10/03/2021 2,370.00p 2,392.95p 2,340.00p 2,340.00p 13056
09/03/2021 2,425.00p 2,495.00p 2,380.00p 2,395.00p 54284
08/03/2021 2,405.00p 2,450.00p 2,390.00p 2,420.00p 17526
05/03/2021 2,370.00p 2,425.00p 2,350.40p 2,400.00p 64921
04/03/2021 2,355.00p 2,390.00p 2,330.00p 2,385.00p 34234
03/03/2021 2,395.00p 2,420.00p 2,365.00p 2,405.00p 21044
02/03/2021 2,305.00p 2,365.00p 2,288.79p 2,365.00p 14826

*Close Price adjusted for both dividends and splits