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
13/08/2015 2,229.00p 2,300.00p 2,229.00p 2,270.00p 40990
12/08/2015 2,309.00p 2,325.80p 2,273.00p 2,279.00p 24468
11/08/2015 2,404.00p 2,408.00p 2,368.00p 2,378.00p 7469
10/08/2015 2,370.00p 2,420.00p 2,370.00p 2,391.00p 14450
07/08/2015 2,433.00p 2,438.00p 2,383.00p 2,383.00p 11383
06/08/2015 2,464.00p 2,475.00p 2,450.00p 2,453.00p 6107
05/08/2015 2,426.00p 2,482.00p 2,426.00p 2,477.00p 12122
04/08/2015 2,474.00p 2,474.00p 2,430.00p 2,438.00p 45727
03/08/2015 2,457.00p 2,460.00p 2,443.00p 2,455.00p 12359
31/07/2015 2,438.00p 2,447.00p 2,409.03p 2,435.00p 34726
30/07/2015 2,446.00p 2,488.00p 2,417.00p 2,432.00p 31276
29/07/2015 2,391.00p 2,429.00p 2,380.00p 2,402.00p 79826
28/07/2015 2,381.00p 2,403.00p 2,377.13p 2,390.00p 102801
27/07/2015 2,400.00p 2,418.00p 2,380.00p 2,381.00p 83172
24/07/2015 2,464.00p 2,464.00p 2,424.00p 2,428.00p 75234
23/07/2015 2,467.00p 2,469.00p 2,428.00p 2,434.00p 68241
22/07/2015 2,458.00p 2,462.00p 2,430.00p 2,454.00p 55973
21/07/2015 2,451.00p 2,482.00p 2,451.00p 2,475.00p 57775
20/07/2015 2,444.00p 2,478.00p 2,444.00p 2,469.00p 15539
17/07/2015 2,455.00p 2,468.00p 2,448.48p 2,458.00p 3851
16/07/2015 2,419.00p 2,461.00p 2,419.00p 2,440.00p 5397
15/07/2015 2,436.00p 2,437.00p 2,422.00p 2,422.00p 2798
14/07/2015 2,431.00p 2,433.00p 2,411.00p 2,420.00p 15872
13/07/2015 2,401.00p 2,444.00p 2,401.00p 2,440.00p 4384
10/07/2015 2,278.00p 2,392.00p 2,278.00p 2,386.00p 18350
09/07/2015 2,279.00p 2,315.87p 2,253.00p 2,309.00p 73039
08/07/2015 2,273.00p 2,305.00p 2,265.00p 2,266.00p 19899
07/07/2015 2,336.00p 2,353.00p 2,276.00p 2,276.00p 16679
06/07/2015 2,406.00p 2,406.00p 2,317.00p 2,341.00p 20269
03/07/2015 2,431.00p 2,441.00p 2,412.20p 2,427.00p 18115
02/07/2015 2,455.00p 2,456.40p 2,430.00p 2,450.00p 26469
01/07/2015 2,408.00p 2,480.00p 2,408.00p 2,455.00p 7833
30/06/2015 2,451.00p 2,451.00p 2,415.00p 2,435.00p 22996
29/06/2015 2,492.00p 2,492.00p 2,445.00p 2,462.00p 23060
26/06/2015 2,499.00p 2,525.00p 2,492.40p 2,521.00p 40481
25/06/2015 2,505.00p 2,529.00p 2,500.00p 2,513.00p 36990
24/06/2015 2,525.00p 2,537.00p 2,510.00p 2,523.00p 36704
23/06/2015 2,503.00p 2,533.00p 2,500.00p 2,527.00p 96948
22/06/2015 2,473.00p 2,500.00p 2,471.00p 2,490.00p 49004
19/06/2015 2,450.00p 2,450.00p 2,420.00p 2,420.00p 38608
18/06/2015 2,422.00p 2,448.00p 2,410.00p 2,430.00p 45545
17/06/2015 2,446.00p 2,450.00p 2,419.00p 2,419.00p 5001
16/06/2015 2,415.00p 2,459.00p 2,415.00p 2,434.00p 31220
15/06/2015 2,520.00p 2,520.00p 2,438.00p 2,442.00p 5784
12/06/2015 2,520.00p 2,520.00p 2,492.00p 2,505.00p 63011
11/06/2015 2,470.00p 2,542.00p 2,470.00p 2,516.00p 48379
10/06/2015 2,413.00p 2,471.00p 2,413.00p 2,465.00p 5970
09/06/2015 2,459.00p 2,462.75p 2,422.00p 2,441.00p 4543
08/06/2015 2,487.00p 2,488.00p 2,438.00p 2,438.00p 7164
05/06/2015 2,526.00p 2,526.00p 2,467.00p 2,476.00p 10382
04/06/2015 2,592.00p 2,592.00p 2,516.00p 2,516.00p 71773
03/06/2015 2,596.00p 2,596.00p 2,555.00p 2,560.00p 136831
02/06/2015 2,557.00p 2,594.00p 2,554.00p 2,563.00p 10487
01/06/2015 2,562.00p 2,596.00p 2,562.00p 2,576.00p 11038
29/05/2015 2,568.00p 2,616.00p 2,568.00p 2,577.00p 10744
28/05/2015 2,607.00p 2,615.09p 2,575.00p 2,593.00p 9075
27/05/2015 2,559.00p 2,611.00p 2,559.00p 2,594.00p 23024
26/05/2015 2,598.00p 2,604.00p 2,576.00p 2,576.00p 8984
22/05/2015 2,607.00p 2,618.69p 2,587.00p 2,597.00p 25099
21/05/2015 2,622.00p 2,629.00p 2,592.00p 2,592.00p 6850
20/05/2015 2,616.00p 2,621.00p 2,602.00p 2,602.00p 5562
19/05/2015 2,593.00p 2,614.00p 2,591.00p 2,605.00p 11344
18/05/2015 2,595.00p 2,611.00p 2,558.00p 2,569.00p 37033
15/05/2015 2,599.00p 2,601.00p 2,568.00p 2,568.00p 37431
14/05/2015 2,502.00p 2,584.00p 2,494.00p 2,584.00p 47550
13/05/2015 2,504.00p 2,543.00p 2,504.00p 2,518.00p 17397
12/05/2015 2,523.00p 2,547.00p 2,504.00p 2,512.00p 21216
11/05/2015 2,481.00p 2,552.00p 2,481.00p 2,545.00p 7344
08/05/2015 2,473.00p 2,504.00p 2,473.00p 2,504.00p 6083
07/05/2015 2,409.00p 2,457.00p 2,376.84p 2,455.00p 10879
06/05/2015 2,426.00p 2,460.00p 2,420.00p 2,420.00p 16736
05/05/2015 2,390.00p 2,494.00p 2,390.00p 2,430.00p 32752
01/05/2015 2,421.00p 2,463.00p 2,404.00p 2,413.00p 30418
30/04/2015 2,476.00p 2,485.00p 2,433.00p 2,445.00p 43897
29/04/2015 2,529.00p 2,529.00p 2,482.00p 2,491.00p 6485
28/04/2015 2,532.00p 2,532.00p 2,495.00p 2,496.00p 17399
27/04/2015 2,532.00p 2,550.00p 2,503.00p 2,527.00p 25112
24/04/2015 2,552.00p 2,553.00p 2,526.36p 2,532.00p 32457
23/04/2015 2,480.00p 2,540.00p 2,480.00p 2,531.00p 25208
22/04/2015 2,521.00p 2,568.00p 2,489.00p 2,499.00p 17386
21/04/2015 2,571.00p 2,575.00p 2,534.00p 2,537.00p 8550
20/04/2015 2,530.00p 2,530.00p 2,514.00p 2,514.00p 39592
17/04/2015 2,568.00p 2,568.00p 2,500.00p 2,500.00p 22790
16/04/2015 2,554.00p 2,566.00p 2,544.00p 2,550.00p 7494
15/04/2015 2,573.00p 2,580.68p 2,554.23p 2,568.00p 98592
14/04/2015 2,561.00p 2,581.00p 2,561.00p 2,572.00p 99757
13/04/2015 2,535.00p 2,582.00p 2,535.00p 2,573.00p 58941
10/04/2015 2,512.00p 2,572.00p 2,512.00p 2,560.00p 53436
09/04/2015 2,461.00p 2,533.00p 2,461.00p 2,532.00p 44598
08/04/2015 2,490.00p 2,500.00p 2,478.00p 2,484.00p 13436
07/04/2015 2,450.00p 2,487.00p 2,445.00p 2,479.00p 62493
02/04/2015 2,450.00p 2,450.00p 2,433.50p 2,449.00p 10771
01/04/2015 2,415.00p 2,461.00p 2,415.00p 2,449.00p 14138
31/03/2015 2,450.00p 2,490.00p 2,426.69p 2,429.00p 24958
30/03/2015 2,478.00p 2,478.00p 2,436.00p 2,436.00p 22645
27/03/2015 2,473.00p 2,485.00p 2,441.00p 2,448.00p 15071
26/03/2015 2,525.00p 2,525.00p 2,431.00p 2,450.00p 24923
25/03/2015 2,575.00p 2,600.00p 2,566.00p 2,575.00p 401639
24/03/2015 2,532.00p 2,580.00p 2,518.00p 2,553.00p 313571
23/03/2015 2,489.00p 2,534.00p 2,489.00p 2,502.00p 17965
20/03/2015 2,469.00p 2,503.00p 2,468.00p 2,503.00p 28430
19/03/2015 2,480.00p 2,484.00p 2,453.00p 2,467.00p 28438
18/03/2015 2,400.00p 2,462.00p 2,395.63p 2,447.00p 14017
17/03/2015 2,511.00p 2,511.00p 2,404.00p 2,411.00p 22720
16/03/2015 2,471.00p 2,518.00p 2,471.00p 2,483.00p 18507
13/03/2015 2,465.00p 2,465.00p 2,417.00p 2,448.00p 27484
12/03/2015 2,417.00p 2,466.00p 2,404.00p 2,436.00p 42846
11/03/2015 2,351.00p 2,405.00p 2,347.00p 2,393.00p 56534
10/03/2015 2,408.00p 2,408.00p 2,349.00p 2,349.00p 4362
09/03/2015 2,408.00p 2,426.12p 2,379.00p 2,380.00p 4633
06/03/2015 2,429.00p 2,444.00p 2,418.00p 2,425.00p 80136
05/03/2015 2,370.00p 2,463.00p 2,333.00p 2,463.00p 43973
04/03/2015 2,327.00p 2,327.00p 2,303.00p 2,321.00p 20116
03/03/2015 2,372.00p 2,372.00p 2,337.00p 2,338.00p 11884
02/03/2015 2,358.00p 2,370.00p 2,347.00p 2,363.00p 17452
27/02/2015 2,345.00p 2,359.00p 2,332.00p 2,352.00p 35354
26/02/2015 2,348.00p 2,362.00p 2,322.00p 2,357.00p 374436
25/02/2015 2,302.00p 2,330.00p 2,302.00p 2,319.00p 421596
24/02/2015 2,303.00p 2,330.00p 2,303.00p 2,317.00p 122448
23/02/2015 2,294.00p 2,338.00p 2,283.00p 2,325.00p 10138
20/02/2015 2,299.00p 2,306.00p 2,262.00p 2,303.00p 10596
19/02/2015 2,288.00p 2,295.00p 2,270.67p 2,290.00p 7542
18/02/2015 2,250.00p 2,275.00p 2,249.00p 2,258.00p 321331
17/02/2015 2,250.00p 2,250.00p 2,229.94p 2,244.00p 31269
16/02/2015 2,236.00p 2,240.00p 2,236.00p 2,239.00p 27968
13/02/2015 2,265.00p 2,265.00p 2,227.00p 2,229.00p 70599
12/02/2015 2,202.00p 2,254.76p 2,202.00p 2,234.00p 288229
11/02/2015 2,230.00p 2,240.00p 2,222.00p 2,222.00p 2791
10/02/2015 2,244.00p 2,259.00p 2,221.58p 2,259.00p 11998
09/02/2015 2,248.00p 2,248.00p 2,224.00p 2,224.00p 11747
06/02/2015 2,237.00p 2,276.00p 2,237.00p 2,270.00p 4566
05/02/2015 2,254.00p 2,258.00p 2,228.00p 2,242.00p 8790
04/02/2015 2,259.00p 2,259.00p 2,229.38p 2,259.00p 3031
03/02/2015 2,258.00p 2,277.00p 2,232.91p 2,277.00p 6074
02/02/2015 2,242.00p 2,242.00p 2,201.00p 2,230.00p 7388
30/01/2015 2,253.00p 2,253.00p 2,220.00p 2,238.00p 10665
29/01/2015 2,232.00p 2,235.00p 2,185.00p 2,235.00p 22903
28/01/2015 2,207.00p 2,217.00p 2,180.20p 2,206.00p 4351
27/01/2015 2,201.00p 2,213.00p 2,175.00p 2,201.00p 690945
26/01/2015 2,175.00p 2,220.00p 2,146.97p 2,208.00p 22653
23/01/2015 2,139.00p 2,175.00p 2,139.00p 2,147.00p 94457
22/01/2015 2,092.00p 2,164.00p 2,073.00p 2,152.00p 56411
21/01/2015 2,015.00p 2,074.00p 2,015.00p 2,065.00p 33031
20/01/2015 2,029.00p 2,067.00p 2,029.00p 2,045.00p 57317
19/01/2015 2,033.00p 2,043.00p 2,009.00p 2,033.00p 8124
16/01/2015 1,992.00p 2,016.00p 1,984.00p 2,007.00p 11706
15/01/2015 2,013.00p 2,022.48p 1,961.00p 2,009.00p 20616
14/01/2015 2,029.00p 2,037.00p 1,985.00p 1,985.00p 12139
13/01/2015 1,986.00p 2,054.00p 1,986.00p 2,043.00p 50130
12/01/2015 2,022.00p 2,051.00p 2,000.00p 2,000.00p 12839
09/01/2015 2,094.00p 2,094.00p 2,025.00p 2,025.00p 9205
08/01/2015 2,046.00p 2,089.00p 2,046.00p 2,074.00p 12608
07/01/2015 1,997.00p 2,031.86p 1,997.00p 2,004.00p 5629
06/01/2015 2,043.00p 2,047.00p 2,000.00p 2,006.00p 10171
05/01/2015 2,047.00p 2,093.00p 2,047.00p 2,069.00p 26489
02/01/2015 2,072.00p 2,083.00p 2,048.83p 2,068.00p 8471
31/12/2014 2,047.00p 2,091.69p 2,047.00p 2,075.00p 3510
30/12/2014 2,071.00p 2,076.00p 2,050.00p 2,050.00p 6047
29/12/2014 2,054.00p 2,086.00p 2,054.00p 2,077.00p 63608
24/12/2014 2,110.00p 2,110.00p 2,070.00p 2,070.00p 20209
23/12/2014 2,060.00p 2,108.00p 2,060.00p 2,080.00p 14301
22/12/2014 2,045.00p 2,113.00p 2,045.00p 2,088.00p 119623
19/12/2014 2,076.00p 2,092.00p 2,055.00p 2,068.00p 107165
18/12/2014 1,969.00p 2,054.00p 1,969.00p 2,044.00p 26805
17/12/2014 1,980.00p 2,005.00p 1,964.00p 1,996.00p 16103
16/12/2014 1,950.00p 2,000.00p 1,940.00p 1,980.00p 30212
15/12/2014 2,014.00p 2,021.00p 1,939.00p 1,940.00p 11483
12/12/2014 2,032.00p 2,073.00p 1,916.00p 2,001.00p 55962
11/12/2014 2,102.00p 2,111.00p 2,059.00p 2,073.00p 39403
10/12/2014 2,099.00p 2,119.38p 2,099.00p 2,105.00p 60898
09/12/2014 2,130.00p 2,145.00p 2,108.00p 2,125.00p 263945
08/12/2014 2,145.00p 2,166.00p 2,140.00p 2,156.00p 5111
05/12/2014 2,122.00p 2,176.00p 2,122.00p 2,171.00p 12941
04/12/2014 2,129.00p 2,129.00p 2,102.00p 2,107.00p 31791
03/12/2014 2,132.00p 2,132.00p 2,099.00p 2,099.00p 8989
02/12/2014 2,085.00p 2,118.00p 2,084.00p 2,118.00p 58843
01/12/2014 2,099.00p 2,099.00p 2,076.00p 2,080.00p 1522
28/11/2014 2,106.00p 2,113.00p 2,090.00p 2,113.00p 49566
27/11/2014 2,101.00p 2,113.00p 2,094.00p 2,113.00p 45737
26/11/2014 2,094.00p 2,121.00p 2,094.00p 2,116.00p 8948
25/11/2014 2,060.00p 2,115.00p 2,060.00p 2,081.00p 29912
24/11/2014 2,075.00p 2,086.00p 2,058.50p 2,079.00p 13235
21/11/2014 2,077.00p 2,090.00p 2,071.00p 2,075.00p 8975
20/11/2014 2,050.00p 2,106.00p 2,050.00p 2,106.00p 7266
19/11/2014 2,072.00p 2,083.00p 2,055.00p 2,074.00p 5029
18/11/2014 2,051.00p 2,095.00p 2,051.00p 2,090.00p 10559
17/11/2014 2,028.00p 2,063.00p 2,028.00p 2,055.00p 7938
14/11/2014 2,063.00p 2,064.00p 2,041.25p 2,057.00p 3835
13/11/2014 2,057.00p 2,063.00p 2,037.00p 2,054.00p 17723
12/11/2014 2,063.00p 2,063.00p 2,032.00p 2,046.00p 11481
11/11/2014 2,042.00p 2,069.63p 2,042.00p 2,065.00p 7397
10/11/2014 2,010.00p 2,055.00p 1,994.00p 2,055.00p 16771
07/11/2014 2,047.00p 2,050.00p 1,997.00p 2,031.00p 14366
06/11/2014 1,981.00p 2,030.00p 1,971.80p 2,030.00p 41237
05/11/2014 1,938.00p 1,981.00p 1,934.00p 1,981.00p 19750
04/11/2014 1,924.00p 1,979.26p 1,915.00p 1,920.00p 24733
03/11/2014 1,909.00p 1,935.00p 1,893.80p 1,915.00p 9439
31/10/2014 1,862.00p 1,923.00p 1,862.00p 1,923.00p 31808
30/10/2014 1,840.00p 1,856.00p 1,831.00p 1,843.00p 3504
29/10/2014 1,845.00p 1,863.00p 1,840.00p 1,845.00p 22990

*Close Price adjusted for both dividends and splits