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
01/03/2021 2,265.00p 2,316.35p 2,261.82p 2,305.00p 23971
26/02/2021 2,325.00p 2,340.00p 2,265.00p 2,265.00p 29201
25/02/2021 2,340.00p 2,368.56p 2,335.00p 2,345.00p 8182
24/02/2021 2,325.00p 2,350.00p 2,312.40p 2,340.00p 42880
23/02/2021 2,330.00p 2,345.00p 2,305.00p 2,310.00p 21180
22/02/2021 2,305.00p 2,375.00p 2,275.10p 2,300.00p 51533
19/02/2021 2,300.00p 2,325.00p 2,280.00p 2,305.00p 80819
18/02/2021 2,390.00p 2,390.00p 2,275.00p 2,280.00p 18765
17/02/2021 2,365.00p 2,375.00p 2,330.00p 2,330.00p 9344
16/02/2021 2,375.00p 2,389.25p 2,345.00p 2,345.00p 14042
15/02/2021 2,365.00p 2,411.09p 2,320.00p 2,375.00p 9583
12/02/2021 2,305.00p 2,335.00p 2,281.50p 2,335.00p 6401
11/02/2021 2,340.00p 2,363.00p 2,310.00p 2,330.00p 27682
10/02/2021 2,330.00p 2,390.00p 2,325.00p 2,390.00p 6670
09/02/2021 2,330.00p 2,340.00p 2,300.00p 2,320.00p 27727
08/02/2021 2,300.00p 2,355.00p 2,300.00p 2,315.00p 10155
05/02/2021 2,375.00p 2,390.76p 2,325.00p 2,330.00p 12311
04/02/2021 2,350.00p 2,385.00p 2,345.00p 2,360.00p 8938
03/02/2021 2,360.00p 2,395.00p 2,330.63p 2,350.00p 10063
02/02/2021 2,300.00p 2,365.00p 2,300.00p 2,305.00p 13174
01/02/2021 2,270.00p 2,320.00p 2,265.00p 2,265.00p 10427
29/01/2021 2,335.00p 2,390.47p 2,299.00p 2,315.00p 25197
28/01/2021 2,305.00p 2,390.00p 2,295.00p 2,390.00p 9910
27/01/2021 2,375.00p 2,375.00p 2,300.00p 2,325.00p 17667
26/01/2021 2,400.00p 2,415.00p 2,357.50p 2,360.00p 37129
25/01/2021 2,450.00p 2,450.00p 2,340.00p 2,340.00p 8567
22/01/2021 2,460.00p 2,470.50p 2,354.14p 2,400.00p 17033
21/01/2021 2,365.00p 2,460.00p 2,335.00p 2,460.00p 18330
20/01/2021 2,300.00p 2,350.00p 2,285.00p 2,350.00p 54196
19/01/2021 2,305.00p 2,340.00p 2,275.00p 2,275.00p 5792
18/01/2021 2,310.00p 2,320.57p 2,280.00p 2,295.00p 7568
15/01/2021 2,320.00p 2,365.00p 2,310.00p 2,310.00p 9622
14/01/2021 2,375.00p 2,388.20p 2,345.00p 2,365.00p 7015
13/01/2021 2,340.00p 2,370.00p 2,316.59p 2,370.00p 16093
12/01/2021 2,340.00p 2,390.00p 2,315.00p 2,325.00p 7968
11/01/2021 2,375.00p 2,420.00p 2,356.96p 2,365.00p 9953
08/01/2021 2,415.00p 2,428.71p 2,375.00p 2,385.00p 23040
07/01/2021 2,375.00p 2,405.00p 2,325.00p 2,400.00p 22424
06/01/2021 2,365.00p 2,390.00p 2,330.00p 2,330.00p 30116
05/01/2021 2,370.00p 2,370.00p 2,335.00p 2,345.00p 5013
04/01/2021 2,360.00p 2,385.00p 2,326.50p 2,360.00p 15755
31/12/2020 2,255.00p 2,350.00p 2,225.00p 2,285.00p 25662
30/12/2020 2,360.00p 2,360.00p 2,305.00p 2,325.00p 14337
29/12/2020 2,305.00p 2,350.00p 2,270.00p 2,310.00p 14309
28/12/2020 2,270.00p 2,360.00p 2,217.94p 2,360.00p 8877
24/12/2020 2,270.00p 2,360.00p 2,217.94p 2,360.00p 8877
23/12/2020 2,215.00p 2,270.00p 2,162.03p 2,270.00p 15258
22/12/2020 2,180.00p 2,180.00p 2,140.00p 2,180.00p 14882
21/12/2020 2,110.00p 2,180.00p 2,060.00p 2,180.00p 35148
18/12/2020 2,175.00p 2,180.00p 2,060.00p 2,120.00p 84277
17/12/2020 2,155.00p 2,220.06p 2,155.00p 2,215.00p 11915
16/12/2020 2,135.00p 2,165.00p 2,115.00p 2,120.00p 84261
15/12/2020 2,125.00p 2,135.99p 2,098.31p 2,120.00p 62664
14/12/2020 2,120.00p 2,145.00p 2,095.00p 2,120.00p 90736
11/12/2020 2,100.00p 2,175.00p 2,060.00p 2,110.00p 38604
10/12/2020 2,145.00p 2,150.30p 2,085.00p 2,085.00p 9118
09/12/2020 2,160.00p 2,200.00p 2,135.00p 2,160.00p 6352
08/12/2020 2,140.00p 2,180.00p 2,140.00p 2,155.00p 7024
07/12/2020 2,265.00p 2,265.00p 2,160.00p 2,180.00p 11117
04/12/2020 2,215.00p 2,250.00p 2,210.00p 2,210.00p 18747
03/12/2020 2,175.00p 2,220.00p 2,160.00p 2,220.00p 27601
02/12/2020 2,200.00p 2,225.00p 2,140.00p 2,145.00p 65349
01/12/2020 2,235.00p 2,265.00p 2,150.00p 2,205.00p 147141
30/11/2020 2,200.00p 2,200.00p 2,125.00p 2,200.00p 39001
27/11/2020 2,070.00p 2,170.00p 2,061.50p 2,170.00p 120237
26/11/2020 2,075.00p 2,105.00p 2,060.00p 2,060.00p 44534
25/11/2020 2,095.00p 2,117.00p 2,070.00p 2,070.00p 87366
24/11/2020 2,070.00p 2,100.00p 2,050.00p 2,075.00p 41953
23/11/2020 2,090.00p 2,095.45p 2,030.00p 2,050.00p 30423
20/11/2020 2,040.00p 2,065.00p 2,027.27p 2,065.00p 11675
19/11/2020 2,025.00p 2,050.00p 2,020.00p 2,020.00p 20977
18/11/2020 2,040.00p 2,068.44p 2,020.00p 2,020.00p 18805
17/11/2020 2,050.00p 2,090.00p 1,998.00p 2,075.00p 64279
16/11/2020 2,025.00p 2,068.98p 1,956.00p 2,040.00p 36903
13/11/2020 1,978.00p 2,027.64p 1,956.00p 2,000.00p 19122
12/11/2020 1,958.00p 2,040.00p 1,958.00p 1,994.00p 19268
10/11/2020 1,970.00p 2,017.86p 1,960.00p 2,000.00p 42106
09/11/2020 1,910.00p 2,010.00p 1,882.00p 1,930.00p 137633
06/11/2020 1,890.00p 1,924.92p 1,864.00p 1,876.00p 17371
05/11/2020 1,898.00p 1,919.72p 1,882.00p 1,884.00p 15437
04/11/2020 1,890.00p 1,900.00p 1,849.49p 1,866.00p 7968
03/11/2020 1,886.00p 1,890.00p 1,858.00p 1,860.00p 10886
02/11/2020 1,826.00p 1,892.00p 1,804.00p 1,848.00p 29765
30/10/2020 1,820.00p 1,836.00p 1,792.00p 1,836.00p 53187
29/10/2020 1,812.00p 1,822.00p 1,784.00p 1,796.00p 58379
28/10/2020 1,864.00p 1,864.00p 1,770.00p 1,770.00p 26964
27/10/2020 1,850.00p 1,852.80p 1,822.00p 1,836.00p 28675
26/10/2020 1,882.00p 1,894.00p 1,850.00p 1,850.00p 15306
23/10/2020 1,908.00p 1,912.00p 1,844.00p 1,844.00p 32260
22/10/2020 1,840.00p 1,910.00p 1,840.00p 1,876.00p 6267
21/10/2020 1,932.00p 1,954.00p 1,878.00p 1,896.00p 15641
20/10/2020 1,938.00p 1,944.00p 1,898.00p 1,898.00p 11867
19/10/2020 1,932.00p 1,946.00p 1,913.80p 1,926.00p 12409
16/10/2020 1,842.00p 1,920.00p 1,832.00p 1,908.00p 32752
15/10/2020 1,958.00p 1,958.00p 1,830.40p 1,876.00p 19063
14/10/2020 1,920.00p 1,942.00p 1,880.00p 1,880.00p 12725
13/10/2020 1,946.00p 1,960.00p 1,904.00p 1,940.00p 22021
12/10/2020 1,930.00p 1,958.00p 1,907.59p 1,932.00p 6610
09/10/2020 1,876.00p 1,965.20p 1,876.00p 1,910.00p 9163
08/10/2020 1,960.00p 1,960.00p 1,872.00p 1,874.00p 39697
07/10/2020 1,938.00p 1,962.00p 1,882.60p 1,910.00p 45240
06/10/2020 1,918.00p 1,960.00p 1,888.00p 1,904.00p 6963
05/10/2020 1,928.00p 1,980.00p 1,906.00p 1,924.00p 17376
02/10/2020 1,898.00p 1,916.00p 1,863.78p 1,904.00p 16524
01/10/2020 1,916.00p 1,950.00p 1,854.00p 1,908.00p 18038
30/09/2020 1,926.00p 1,968.00p 1,852.00p 1,852.00p 13730
29/09/2020 1,950.00p 1,968.00p 1,898.00p 1,900.00p 22315
28/09/2020 1,940.00p 1,960.00p 1,910.00p 1,938.00p 25144
25/09/2020 1,908.00p 1,936.00p 1,874.00p 1,910.00p 18558
24/09/2020 1,930.00p 1,966.00p 1,898.00p 1,920.00p 7870
23/09/2020 1,994.00p 1,996.00p 1,920.00p 1,948.00p 6559
22/09/2020 1,974.00p 2,015.00p 1,950.00p 1,960.00p 31008
21/09/2020 1,980.00p 2,015.00p 1,926.00p 1,990.00p 30326
18/09/2020 1,988.00p 2,029.80p 1,980.00p 1,980.00p 8735
17/09/2020 1,986.00p 2,040.00p 1,950.00p 1,950.00p 9863
16/09/2020 1,988.00p 2,030.00p 1,970.00p 1,970.00p 4296
15/09/2020 2,010.00p 2,020.95p 1,985.26p 2,020.00p 21123
14/09/2020 1,984.00p 2,035.00p 1,968.00p 2,005.00p 5644
11/09/2020 2,010.00p 2,045.00p 1,990.00p 2,010.00p 9866
10/09/2020 2,035.00p 2,065.00p 1,992.00p 2,010.00p 8221
09/09/2020 2,035.00p 2,051.06p 2,004.14p 2,040.00p 5703
08/09/2020 1,998.00p 2,020.00p 1,977.28p 2,005.00p 19304
07/09/2020 1,964.00p 2,000.00p 1,960.00p 1,994.00p 10657
04/09/2020 1,976.00p 1,990.00p 1,940.00p 1,966.00p 19064
03/09/2020 1,986.00p 2,004.93p 1,964.00p 1,982.00p 32882
02/09/2020 1,966.00p 2,010.00p 1,946.00p 1,998.00p 18297
01/09/2020 2,060.00p 2,060.00p 1,915.27p 1,948.00p 20386
31/08/2020 2,020.00p 2,055.00p 2,005.00p 2,010.00p 58485
28/08/2020 2,020.00p 2,055.00p 2,005.00p 2,010.00p 58485
27/08/2020 2,085.00p 2,115.00p 2,000.00p 2,000.00p 52417
26/08/2020 2,080.00p 2,115.00p 2,070.00p 2,090.00p 9208
25/08/2020 2,150.00p 2,150.00p 2,045.00p 2,045.00p 31499
24/08/2020 2,085.00p 2,110.00p 2,048.11p 2,090.00p 61667
21/08/2020 2,105.00p 2,120.00p 2,027.59p 2,040.00p 8640
20/08/2020 2,145.00p 2,145.00p 2,040.00p 2,065.00p 13079
19/08/2020 2,110.00p 2,133.80p 2,100.00p 2,115.00p 8124
18/08/2020 2,120.00p 2,150.00p 2,090.00p 2,125.00p 8271
17/08/2020 2,100.00p 2,145.00p 2,085.00p 2,140.00p 48991
14/08/2020 2,050.00p 2,105.00p 2,032.59p 2,090.00p 23280
13/08/2020 2,105.00p 2,140.00p 2,065.00p 2,080.00p 16887
12/08/2020 2,095.00p 2,115.00p 2,075.00p 2,075.00p 22847
11/08/2020 2,110.00p 2,130.00p 2,065.00p 2,100.00p 13747
10/08/2020 2,100.00p 2,115.00p 2,060.00p 2,085.00p 29103
07/08/2020 2,100.00p 2,125.00p 2,050.00p 2,075.00p 34600
06/08/2020 2,090.00p 2,100.00p 2,062.07p 2,080.00p 12365
05/08/2020 2,060.00p 2,095.00p 2,037.59p 2,095.00p 7219
04/08/2020 2,040.00p 2,095.00p 2,040.00p 2,065.00p 8980
03/08/2020 2,050.00p 2,115.00p 2,035.00p 2,085.00p 41437
31/07/2020 2,105.00p 2,135.00p 2,055.00p 2,055.00p 30051
30/07/2020 2,115.00p 2,170.00p 2,065.00p 2,075.00p 30899
29/07/2020 2,120.00p 2,135.00p 2,055.00p 2,090.00p 12843
28/07/2020 2,115.00p 2,155.00p 2,080.00p 2,080.00p 14553
27/07/2020 2,125.00p 2,140.00p 2,105.00p 2,105.00p 10742
24/07/2020 2,160.00p 2,205.00p 2,115.00p 2,115.00p 22171
23/07/2020 2,205.00p 2,231.90p 2,125.00p 2,125.00p 25469
22/07/2020 2,240.00p 2,259.94p 2,199.66p 2,210.00p 21965
21/07/2020 2,180.00p 2,225.00p 2,180.00p 2,195.00p 25893
20/07/2020 2,140.00p 2,230.00p 2,140.00p 2,200.00p 4893
17/07/2020 2,235.00p 2,245.00p 2,160.00p 2,190.00p 33438
16/07/2020 2,205.00p 2,299.20p 2,205.00p 2,240.00p 21099
15/07/2020 2,230.00p 2,285.00p 2,194.14p 2,285.00p 36818
14/07/2020 2,150.00p 2,230.00p 2,150.00p 2,230.00p 10709
13/07/2020 2,145.00p 2,184.82p 2,140.00p 2,170.00p 12232
10/07/2020 2,165.00p 2,170.00p 2,105.00p 2,135.00p 5059
09/07/2020 2,160.00p 2,185.86p 2,131.73p 2,160.00p 15048
08/07/2020 2,135.00p 2,195.00p 2,110.00p 2,195.00p 6592
07/07/2020 2,140.00p 2,220.00p 2,140.00p 2,210.00p 31053
06/07/2020 2,135.00p 2,184.31p 2,070.00p 2,070.00p 55249
03/07/2020 2,115.00p 2,160.00p 2,110.00p 2,110.00p 3336
02/07/2020 2,165.00p 2,165.00p 2,075.00p 2,075.00p 11745
01/07/2020 2,150.00p 2,150.00p 2,075.00p 2,100.00p 9763
30/06/2020 2,140.00p 2,140.00p 2,060.00p 2,070.00p 16254
26/06/2020 2,195.00p 2,213.03p 2,115.26p 2,170.00p 8508
25/06/2020 2,155.00p 2,200.00p 2,105.00p 2,140.00p 11196
24/06/2020 2,210.00p 2,238.30p 2,150.00p 2,150.00p 23156
23/06/2020 2,310.00p 2,310.00p 2,200.00p 2,225.00p 7403
22/06/2020 2,230.00p 2,302.75p 2,200.00p 2,200.00p 48868
19/06/2020 2,230.00p 2,240.00p 2,200.00p 2,230.00p 11480
18/06/2020 2,260.00p 2,359.00p 2,200.00p 2,200.00p 19561
17/06/2020 2,310.00p 2,375.20p 2,300.00p 2,330.00p 3868
16/06/2020 2,300.00p 2,357.63p 2,235.00p 2,330.00p 9285
15/06/2020 2,240.00p 2,285.00p 2,180.00p 2,235.00p 12847
12/06/2020 2,270.00p 2,299.40p 2,240.00p 2,265.00p 14798
11/06/2020 2,300.00p 2,300.00p 2,265.00p 2,270.00p 15977
10/06/2020 2,310.00p 2,395.00p 2,305.45p 2,320.00p 41275
09/06/2020 2,360.00p 2,443.09p 2,295.60p 2,345.00p 15518
08/06/2020 2,360.00p 2,365.00p 2,299.88p 2,365.00p 8247
05/06/2020 2,355.00p 2,355.00p 2,270.00p 2,340.00p 16794
04/06/2020 2,235.00p 2,360.00p 2,235.00p 2,340.00p 15345
03/06/2020 2,200.00p 2,360.00p 2,170.00p 2,360.00p 20496
02/06/2020 2,280.00p 2,280.00p 2,179.01p 2,195.00p 3415
01/06/2020 2,155.00p 2,213.82p 2,155.00p 2,200.00p 47117
28/05/2020 2,250.00p 2,274.06p 2,170.00p 2,215.00p 19414
27/05/2020 2,135.00p 2,250.00p 2,105.79p 2,250.00p 27674
26/05/2020 2,230.00p 2,230.00p 2,110.71p 2,115.00p 25450
22/05/2020 2,180.00p 2,185.00p 2,065.00p 2,160.00p 11211
21/05/2020 2,180.00p 2,180.00p 2,096.96p 2,130.00p 5488
20/05/2020 2,165.00p 2,185.00p 2,092.70p 2,185.00p 11092
19/05/2020 2,100.00p 2,178.50p 2,072.20p 2,095.00p 25115
15/05/2020 2,060.00p 2,170.00p 2,060.00p 2,090.00p 13166

*Close Price adjusted for both dividends and splits