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
29/07/2019 2,430.00p 2,450.00p 2,410.00p 2,440.00p 7600
26/07/2019 2,385.00p 2,409.77p 2,369.25p 2,400.00p 13312
25/07/2019 2,400.00p 2,420.00p 2,379.80p 2,380.00p 7702
24/07/2019 2,400.00p 2,425.00p 2,385.00p 2,425.00p 9611
23/07/2019 2,395.00p 2,410.00p 2,365.00p 2,390.00p 51345
22/07/2019 2,375.00p 2,405.00p 2,345.68p 2,395.00p 3675
19/07/2019 2,370.00p 2,385.00p 2,345.00p 2,365.00p 21061
18/07/2019 2,370.00p 2,399.96p 2,355.79p 2,365.00p 12717
17/07/2019 2,400.00p 2,430.00p 2,390.00p 2,395.00p 7625
16/07/2019 2,430.00p 2,430.00p 2,415.00p 2,425.00p 15883
15/07/2019 2,430.00p 2,449.77p 2,420.00p 2,425.00p 14026
12/07/2019 2,465.00p 2,480.00p 2,435.00p 2,455.00p 12721
11/07/2019 2,450.00p 2,476.10p 2,445.00p 2,455.00p 2155
10/07/2019 2,470.00p 2,495.00p 2,470.00p 2,470.00p 3501
09/07/2019 2,525.00p 2,535.00p 2,480.00p 2,480.00p 12737
08/07/2019 2,560.00p 2,565.00p 2,520.00p 2,535.00p 28972
05/07/2019 2,560.00p 2,595.00p 2,560.00p 2,590.00p 10746
04/07/2019 2,555.00p 2,585.00p 2,550.68p 2,555.00p 5354
03/07/2019 2,535.00p 2,565.00p 2,515.40p 2,565.00p 22103
02/07/2019 2,525.00p 2,550.00p 2,497.74p 2,540.00p 12040
01/07/2019 2,505.00p 2,555.00p 2,485.00p 2,555.00p 16038
28/06/2019 2,445.00p 2,520.00p 2,445.00p 2,455.00p 7668
27/06/2019 2,505.00p 2,510.00p 2,455.00p 2,455.00p 17884
26/06/2019 2,520.00p 2,525.00p 2,490.00p 2,500.00p 5063
25/06/2019 2,510.00p 2,530.00p 2,510.00p 2,515.00p 8389
24/06/2019 2,535.00p 2,535.00p 2,520.00p 2,520.00p 1430
21/06/2019 2,535.00p 2,550.00p 2,520.00p 2,540.00p 49526
20/06/2019 2,500.00p 2,535.00p 2,473.19p 2,535.00p 26829
19/06/2019 2,430.00p 2,500.00p 2,413.70p 2,475.00p 33898
18/06/2019 2,360.00p 2,435.00p 2,360.00p 2,425.00p 31024
17/06/2019 2,405.00p 2,436.26p 2,350.23p 2,360.00p 27627
14/06/2019 2,405.00p 2,410.00p 2,385.00p 2,405.00p 10364
13/06/2019 2,430.00p 2,445.00p 2,400.00p 2,400.00p 13949
12/06/2019 2,435.00p 2,453.99p 2,415.00p 2,420.00p 3037
11/06/2019 2,405.00p 2,455.00p 2,405.00p 2,435.00p 7344
10/06/2019 2,415.00p 2,440.00p 2,395.40p 2,430.00p 4105
07/06/2019 2,390.00p 2,420.00p 2,385.00p 2,405.00p 9804
06/06/2019 2,385.00p 2,390.00p 2,370.00p 2,385.00p 40873
05/06/2019 2,360.00p 2,400.00p 2,360.00p 2,370.00p 15066
04/06/2019 2,375.00p 2,380.00p 2,350.00p 2,375.00p 9214
03/06/2019 2,380.00p 2,380.00p 2,332.05p 2,355.00p 11725
31/05/2019 2,355.00p 2,400.00p 2,340.30p 2,355.00p 21388
30/05/2019 2,345.00p 2,380.00p 2,345.00p 2,365.00p 4380
29/05/2019 2,310.00p 2,350.00p 2,303.08p 2,335.00p 8047
28/05/2019 2,385.00p 2,385.00p 2,325.00p 2,325.00p 6716
24/05/2019 2,385.00p 2,395.00p 2,358.54p 2,365.00p 7103
23/05/2019 2,400.00p 2,405.00p 2,357.00p 2,375.00p 21295
22/05/2019 2,450.00p 2,470.00p 2,415.00p 2,425.00p 125581
21/05/2019 2,445.00p 2,450.00p 2,415.00p 2,435.00p 126346
20/05/2019 2,450.00p 2,469.91p 2,410.00p 2,425.00p 161347
17/05/2019 2,435.00p 2,500.00p 2,359.48p 2,450.00p 313962
16/05/2019 2,430.00p 2,443.54p 2,419.00p 2,440.00p 23871
15/05/2019 2,400.00p 2,425.00p 2,395.59p 2,425.00p 68420
14/05/2019 2,340.00p 2,395.00p 2,333.18p 2,395.00p 46136
13/05/2019 2,375.00p 2,408.95p 2,310.75p 2,345.00p 151054
10/05/2019 2,380.00p 2,435.00p 2,374.11p 2,395.00p 13632
09/05/2019 2,370.00p 2,400.00p 2,330.00p 2,370.00p 129484
08/05/2019 2,370.00p 2,415.00p 2,370.00p 2,380.00p 12561
07/05/2019 2,420.00p 2,438.54p 2,395.00p 2,395.00p 22801
03/05/2019 2,420.00p 2,460.00p 2,400.30p 2,440.00p 15322
02/05/2019 2,415.00p 2,435.00p 2,395.05p 2,415.00p 19443
01/05/2019 2,420.00p 2,420.07p 2,375.10p 2,400.00p 37310
30/04/2019 2,415.00p 2,475.00p 2,400.00p 2,415.00p 29082
29/04/2019 2,410.00p 2,435.00p 2,390.00p 2,420.00p 10795
26/04/2019 2,430.00p 2,440.00p 2,400.00p 2,405.00p 66256
25/04/2019 2,425.00p 2,425.00p 2,373.59p 2,415.00p 28792
24/04/2019 2,390.00p 2,425.00p 2,370.00p 2,400.00p 38273
23/04/2019 2,410.00p 2,410.00p 2,357.52p 2,385.00p 43581
18/04/2019 2,395.00p 2,404.85p 2,365.00p 2,385.00p 69124
17/04/2019 2,405.00p 2,439.65p 2,380.00p 2,385.00p 35190
16/04/2019 2,375.00p 2,420.00p 2,310.00p 2,400.00p 21989
15/04/2019 2,340.00p 2,370.00p 2,332.28p 2,360.00p 27921
12/04/2019 2,280.00p 2,335.00p 2,250.00p 2,310.00p 24805
11/04/2019 2,190.00p 2,265.00p 2,165.00p 2,265.00p 227303
10/04/2019 2,195.00p 2,215.00p 2,145.00p 2,180.00p 20115
09/04/2019 2,220.00p 2,224.70p 2,170.40p 2,215.00p 14950
08/04/2019 2,225.00p 2,230.00p 2,155.00p 2,200.00p 12281
05/04/2019 2,195.00p 2,220.00p 2,155.00p 2,205.00p 16572
04/04/2019 2,170.00p 2,205.00p 2,160.00p 2,170.00p 14400
03/04/2019 2,155.00p 2,205.00p 2,140.00p 2,160.00p 15772
02/04/2019 2,150.00p 2,185.00p 2,135.77p 2,170.00p 24295
01/04/2019 2,080.00p 2,150.00p 2,075.00p 2,150.00p 22084
29/03/2019 2,055.00p 2,145.00p 2,050.00p 2,145.00p 66501
28/03/2019 2,060.00p 2,109.08p 2,030.25p 2,050.00p 17137
27/03/2019 2,125.00p 2,164.40p 2,085.00p 2,110.00p 32026
26/03/2019 2,145.00p 2,165.00p 2,095.00p 2,130.00p 40307
25/03/2019 2,125.00p 2,150.00p 2,100.00p 2,150.00p 33529
22/03/2019 2,105.00p 2,140.00p 2,095.00p 2,100.00p 6338
21/03/2019 2,120.00p 2,120.00p 2,080.00p 2,115.00p 16972
20/03/2019 2,090.00p 2,115.00p 2,089.75p 2,105.00p 13329
19/03/2019 2,105.00p 2,145.00p 2,085.10p 2,095.00p 9751
18/03/2019 2,090.00p 2,115.00p 2,075.00p 2,100.00p 12531
15/03/2019 2,080.00p 2,130.00p 2,065.15p 2,090.00p 55131
14/03/2019 2,050.00p 2,080.00p 2,030.00p 2,075.00p 9183
13/03/2019 2,040.00p 2,070.00p 2,025.00p 2,055.00p 12001
12/03/2019 2,025.00p 2,043.00p 2,000.00p 2,015.00p 14796
11/03/2019 1,998.00p 2,025.00p 1,968.00p 2,025.00p 16313
08/03/2019 1,970.00p 2,008.00p 1,952.12p 1,962.00p 102314
07/03/2019 2,080.00p 2,080.00p 1,980.00p 2,005.00p 58812
06/03/2019 2,130.00p 2,130.00p 2,090.00p 2,100.00p 20184
05/03/2019 2,145.00p 2,161.75p 2,105.00p 2,105.00p 45631
04/03/2019 2,175.00p 2,184.50p 2,135.00p 2,135.00p 22636
01/03/2019 2,105.00p 2,175.00p 2,090.00p 2,165.00p 15856
28/02/2019 2,130.00p 2,145.00p 2,070.00p 2,100.00p 14434
27/02/2019 2,145.00p 2,145.00p 2,090.00p 2,110.00p 22461
26/02/2019 2,110.00p 2,165.00p 2,104.80p 2,165.00p 8501
25/02/2019 2,120.00p 2,130.00p 2,090.00p 2,115.00p 12311
22/02/2019 2,105.00p 2,140.00p 2,085.00p 2,115.00p 10661
21/02/2019 2,035.00p 2,110.00p 2,025.00p 2,080.00p 14877
20/02/2019 2,100.00p 2,139.60p 2,035.00p 2,045.00p 24397
19/02/2019 2,115.00p 2,137.88p 2,100.00p 2,100.00p 6906
18/02/2019 2,160.00p 2,160.00p 2,110.00p 2,115.00p 38295
15/02/2019 2,125.00p 2,150.00p 2,125.00p 2,125.00p 10840
14/02/2019 2,100.00p 2,170.00p 2,095.00p 2,160.00p 24020
13/02/2019 2,075.00p 2,100.00p 2,075.00p 2,085.00p 10320
12/02/2019 2,110.00p 2,150.00p 2,085.00p 2,085.00p 5848
11/02/2019 2,100.00p 2,105.00p 2,085.00p 2,095.00p 18267
08/02/2019 2,100.00p 2,100.00p 2,070.00p 2,070.00p 25158
07/02/2019 2,105.00p 2,105.00p 2,090.00p 2,100.00p 17887
06/02/2019 2,115.00p 2,115.00p 2,085.00p 2,100.00p 16086
05/02/2019 2,100.00p 2,100.00p 2,065.00p 2,095.00p 72708
04/02/2019 2,135.00p 2,135.00p 2,040.00p 2,065.00p 19361
01/02/2019 2,040.00p 2,100.00p 2,040.00p 2,100.00p 18178
31/01/2019 2,080.00p 2,100.00p 2,060.00p 2,060.00p 11794
30/01/2019 2,100.00p 2,100.00p 2,070.00p 2,090.00p 67623
29/01/2019 2,085.00p 2,105.00p 2,052.02p 2,100.00p 56349
28/01/2019 2,085.00p 2,090.05p 2,050.00p 2,055.00p 7175
25/01/2019 2,055.00p 2,099.60p 2,055.00p 2,070.00p 5548
24/01/2019 2,040.00p 2,085.00p 2,040.00p 2,085.00p 9679
23/01/2019 2,020.00p 2,065.00p 1,998.00p 2,065.00p 21826
22/01/2019 2,100.00p 2,105.58p 2,025.00p 2,055.00p 56053
21/01/2019 2,120.00p 2,120.00p 2,095.05p 2,120.00p 16409
18/01/2019 2,125.00p 2,125.00p 2,090.00p 2,115.00p 62583
17/01/2019 2,105.00p 2,125.00p 2,095.10p 2,120.00p 4185
16/01/2019 2,200.00p 2,200.00p 2,090.00p 2,100.00p 18350
15/01/2019 2,235.00p 2,249.75p 2,170.00p 2,195.00p 13027
14/01/2019 2,240.00p 2,250.00p 2,210.00p 2,235.00p 11142
11/01/2019 2,205.00p 2,235.00p 2,175.00p 2,235.00p 9960
10/01/2019 2,265.00p 2,288.33p 2,180.00p 2,205.00p 10544
09/01/2019 2,145.00p 2,255.00p 2,145.00p 2,255.00p 8513
08/01/2019 2,120.00p 2,190.00p 2,117.22p 2,185.00p 30001
07/01/2019 2,080.00p 2,120.00p 2,080.00p 2,120.00p 13139
04/01/2019 2,015.00p 2,105.00p 2,015.00p 2,095.00p 25658
03/01/2019 2,030.00p 2,050.00p 2,030.00p 2,050.00p 6579
02/01/2019 2,045.00p 2,050.00p 2,020.00p 2,050.00p 22759
31/12/2018 2,030.00p 2,065.00p 2,030.00p 2,065.00p 2372
28/12/2018 2,005.00p 2,040.00p 2,000.00p 2,040.00p 19515
27/12/2018 2,085.00p 2,085.00p 1,974.00p 2,000.00p 6109
24/12/2018 2,070.00p 2,075.00p 2,040.00p 2,070.00p 3118
21/12/2018 2,060.00p 2,060.00p 2,025.00p 2,030.00p 16850
20/12/2018 2,010.00p 2,040.00p 1,966.00p 2,040.00p 18593
19/12/2018 2,010.00p 2,055.00p 1,996.00p 2,030.00p 31946
18/12/2018 2,040.00p 2,053.33p 2,025.00p 2,030.00p 7802
17/12/2018 2,075.00p 2,075.00p 2,045.15p 2,050.00p 20373
14/12/2018 2,065.00p 2,080.00p 2,045.00p 2,055.00p 16069
13/12/2018 2,085.00p 2,100.00p 2,075.00p 2,085.00p 48449
12/12/2018 2,100.00p 2,100.00p 2,070.00p 2,085.00p 24028
11/12/2018 2,095.00p 2,100.00p 2,030.00p 2,080.00p 51087
10/12/2018 2,145.00p 2,149.95p 2,100.00p 2,110.00p 12941
07/12/2018 2,215.00p 2,225.00p 2,160.00p 2,175.00p 58393
06/12/2018 2,285.00p 2,285.00p 2,170.00p 2,205.00p 44918
05/12/2018 2,320.00p 2,375.00p 2,275.00p 2,320.00p 68233
04/12/2018 2,345.00p 2,360.00p 2,315.00p 2,360.00p 24954
03/12/2018 2,315.00p 2,330.00p 2,295.00p 2,330.00p 16429
30/11/2018 2,340.00p 2,360.00p 2,280.00p 2,280.00p 63246
29/11/2018 2,265.00p 2,320.00p 2,225.00p 2,305.00p 32427
28/11/2018 2,270.00p 2,295.00p 2,230.00p 2,245.00p 6387
27/11/2018 2,280.00p 2,304.87p 2,245.00p 2,260.00p 31567
26/11/2018 2,275.00p 2,304.85p 2,275.00p 2,290.00p 40431
23/11/2018 2,275.00p 2,290.00p 2,235.00p 2,245.00p 7384
22/11/2018 2,270.00p 2,270.00p 2,235.00p 2,265.00p 5392
21/11/2018 2,195.00p 2,265.00p 2,195.00p 2,265.00p 36742
20/11/2018 2,225.00p 2,250.00p 2,180.00p 2,215.00p 24792
19/11/2018 2,175.00p 2,230.00p 2,170.00p 2,230.00p 64215
16/11/2018 2,170.00p 2,225.00p 2,170.00p 2,175.00p 35998
15/11/2018 2,160.00p 2,200.00p 2,160.00p 2,185.00p 17541
14/11/2018 2,175.00p 2,210.00p 2,140.60p 2,200.00p 8248
13/11/2018 2,175.00p 2,203.18p 2,140.00p 2,180.00p 32364
12/11/2018 2,205.00p 2,205.00p 2,155.00p 2,200.00p 30579
09/11/2018 2,180.00p 2,190.00p 2,155.00p 2,170.00p 35810
08/11/2018 2,195.00p 2,200.00p 2,175.00p 2,195.00p 32849
07/11/2018 2,205.00p 2,205.00p 2,165.00p 2,190.00p 11748
06/11/2018 2,200.00p 2,219.80p 2,170.00p 2,195.00p 35016
05/11/2018 2,245.00p 2,259.85p 2,185.00p 2,230.00p 8924
02/11/2018 2,255.00p 2,255.00p 2,230.00p 2,245.00p 5004
01/11/2018 2,230.00p 2,261.70p 2,210.00p 2,220.00p 8837
31/10/2018 2,215.00p 2,235.00p 2,195.00p 2,235.00p 19332
30/10/2018 2,190.00p 2,210.00p 2,185.00p 2,200.00p 14315
29/10/2018 2,190.00p 2,250.00p 2,190.00p 2,225.00p 27319
26/10/2018 2,190.00p 2,230.00p 2,160.00p 2,220.00p 40920
25/10/2018 2,100.00p 2,220.00p 2,070.00p 2,220.00p 41103
24/10/2018 2,090.00p 2,130.00p 2,065.00p 2,130.00p 27036
23/10/2018 2,165.00p 2,165.00p 2,110.00p 2,120.00p 18244
22/10/2018 2,235.00p 2,265.00p 2,180.00p 2,180.00p 9007
19/10/2018 2,270.00p 2,270.00p 2,215.00p 2,225.00p 10585
18/10/2018 2,230.00p 2,265.00p 2,230.00p 2,265.00p 3694
17/10/2018 2,245.00p 2,262.99p 2,235.00p 2,250.00p 19006
16/10/2018 2,240.00p 2,270.00p 2,210.00p 2,250.00p 28190
15/10/2018 2,295.00p 2,300.00p 2,260.00p 2,265.00p 21108
12/10/2018 2,355.00p 2,395.00p 2,315.00p 2,315.00p 12058

*Close Price adjusted for both dividends and splits