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
28/10/2014 1,846.00p 1,851.00p 1,825.00p 1,830.00p 17865
27/10/2014 1,863.00p 1,869.00p 1,833.00p 1,845.00p 9947
24/10/2014 1,855.00p 1,865.65p 1,842.00p 1,854.00p 14049
23/10/2014 1,845.00p 1,857.00p 1,839.00p 1,845.00p 32162
22/10/2014 1,823.00p 1,870.00p 1,823.00p 1,870.00p 11287
21/10/2014 1,783.00p 1,823.00p 1,783.00p 1,823.00p 13074
20/10/2014 1,783.00p 1,793.00p 1,767.00p 1,784.00p 27871
17/10/2014 1,740.00p 1,800.00p 1,740.00p 1,800.00p 23250
16/10/2014 1,724.00p 1,747.00p 1,692.00p 1,747.00p 26096
15/10/2014 1,761.00p 1,766.00p 1,715.00p 1,724.00p 25552
14/10/2014 1,720.00p 1,769.00p 1,720.00p 1,769.00p 33315
13/10/2014 1,766.00p 1,769.00p 1,727.00p 1,749.00p 20686
10/10/2014 1,788.00p 1,788.00p 1,749.00p 1,762.00p 31069
09/10/2014 1,830.00p 1,843.00p 1,783.00p 1,800.00p 70312
08/10/2014 1,823.00p 1,830.00p 1,800.00p 1,830.00p 35886
07/10/2014 1,821.00p 1,828.00p 1,783.00p 1,826.00p 50678
06/10/2014 1,869.00p 1,869.00p 1,845.00p 1,847.00p 19182
03/10/2014 1,870.00p 1,870.00p 1,833.00p 1,851.00p 43424
02/10/2014 1,896.00p 1,904.63p 1,849.00p 1,853.00p 51631
01/10/2014 1,887.00p 1,904.12p 1,880.00p 1,886.00p 31627
30/09/2014 1,892.00p 1,897.50p 1,877.00p 1,895.00p 88681
29/09/2014 1,881.00p 1,894.00p 1,880.00p 1,894.00p 42106
26/09/2014 1,852.00p 1,892.00p 1,850.00p 1,892.00p 86200
25/09/2014 1,829.00p 1,859.00p 1,829.00p 1,859.00p 16296
24/09/2014 1,845.00p 1,849.00p 1,810.00p 1,837.00p 11632
23/09/2014 1,909.00p 1,909.00p 1,830.00p 1,834.00p 30391
22/09/2014 1,911.00p 1,915.00p 1,881.00p 1,884.00p 49942
19/09/2014 1,920.00p 1,941.00p 1,874.00p 1,910.00p 674305
18/09/2014 1,907.00p 1,907.00p 1,885.00p 1,896.00p 28784
17/09/2014 1,857.00p 1,898.00p 1,845.00p 1,895.00p 46765
16/09/2014 1,844.00p 1,874.00p 1,816.00p 1,850.00p 17732
15/09/2014 1,864.00p 1,875.00p 1,856.00p 1,872.00p 12861
12/09/2014 1,857.00p 1,889.00p 1,857.00p 1,889.00p 11773
11/09/2014 1,868.00p 1,876.00p 1,861.00p 1,863.00p 39916
10/09/2014 1,870.00p 1,880.00p 1,865.00p 1,867.00p 25316
09/09/2014 1,857.00p 1,876.00p 1,857.00p 1,870.00p 23281
08/09/2014 1,872.00p 1,889.00p 1,849.00p 1,867.00p 23739
05/09/2014 1,864.00p 1,896.00p 1,858.00p 1,880.00p 53725
04/09/2014 1,888.00p 1,920.00p 1,856.00p 1,858.00p 211551
03/09/2014 1,923.00p 1,938.00p 1,905.00p 1,907.00p 98684
02/09/2014 1,900.00p 1,904.00p 1,897.72p 1,898.00p 27004
01/09/2014 1,924.00p 1,927.00p 1,897.00p 1,900.00p 18508
29/08/2014 1,920.00p 1,937.00p 1,911.00p 1,930.00p 5810
28/08/2014 1,952.00p 1,952.00p 1,896.00p 1,908.00p 10106
27/08/2014 1,936.00p 1,951.00p 1,914.00p 1,941.00p 20081
26/08/2014 1,919.00p 1,926.00p 1,907.00p 1,921.00p 17425
22/08/2014 1,888.00p 1,920.00p 1,866.00p 1,908.00p 55364
21/08/2014 1,861.00p 1,900.00p 1,861.00p 1,890.00p 35295
20/08/2014 1,839.00p 1,853.00p 1,835.00p 1,844.00p 22633
19/08/2014 1,811.00p 1,856.00p 1,811.00p 1,854.00p 16988
18/08/2014 1,812.00p 1,819.00p 1,794.00p 1,817.00p 18119
15/08/2014 1,814.00p 1,814.00p 1,800.00p 1,805.00p 12589
14/08/2014 1,806.00p 1,809.00p 1,794.00p 1,800.00p 23011
13/08/2014 1,796.00p 1,816.00p 1,777.00p 1,816.00p 16520
12/08/2014 1,800.00p 1,820.00p 1,799.00p 1,820.00p 71150
11/08/2014 1,767.00p 1,812.00p 1,765.00p 1,800.00p 9999
08/08/2014 1,787.00p 1,787.00p 1,710.00p 1,751.00p 41817
07/08/2014 1,800.00p 1,806.00p 1,779.00p 1,786.00p 13058
06/08/2014 1,795.00p 1,823.00p 1,785.00p 1,802.00p 14218
05/08/2014 1,815.00p 1,827.00p 1,813.00p 1,823.00p 19498
04/08/2014 1,812.00p 1,825.00p 1,792.00p 1,814.00p 35717
01/08/2014 1,836.00p 1,854.00p 1,795.00p 1,815.00p 61783
31/07/2014 1,919.00p 1,921.00p 1,854.00p 1,854.00p 34653
30/07/2014 1,916.00p 1,929.00p 1,912.00p 1,921.00p 2927
29/07/2014 1,930.00p 1,935.00p 1,920.00p 1,928.00p 13112
28/07/2014 1,934.00p 1,950.00p 1,914.00p 1,923.00p 6997
25/07/2014 1,975.00p 1,975.00p 1,942.00p 1,950.00p 21536
24/07/2014 1,925.00p 1,955.00p 1,925.00p 1,955.00p 15582
23/07/2014 1,943.00p 1,950.00p 1,919.00p 1,942.00p 19580
22/07/2014 1,907.00p 1,947.00p 1,893.00p 1,919.00p 16810
21/07/2014 1,906.00p 1,924.00p 1,902.00p 1,910.00p 7797
18/07/2014 1,921.00p 1,921.00p 1,886.00p 1,902.00p 59314
17/07/2014 1,926.00p 1,935.00p 1,907.00p 1,913.00p 40240
16/07/2014 1,920.00p 1,935.00p 1,920.00p 1,935.00p 11733
15/07/2014 1,947.00p 1,969.00p 1,924.00p 1,926.00p 37368
14/07/2014 1,948.00p 1,970.00p 1,943.00p 1,969.00p 2224
11/07/2014 1,930.00p 1,943.00p 1,920.00p 1,943.00p 15549
10/07/2014 1,925.00p 1,929.00p 1,900.00p 1,920.00p 39236
09/07/2014 1,940.00p 1,945.00p 1,918.76p 1,930.00p 29907
08/07/2014 1,956.00p 1,960.00p 1,944.00p 1,945.00p 34349
07/07/2014 1,966.00p 1,972.00p 1,950.78p 1,960.00p 5906
04/07/2014 1,970.00p 1,973.00p 1,959.00p 1,972.00p 17242
03/07/2014 1,965.00p 1,970.00p 1,958.00p 1,970.00p 7959
02/07/2014 1,966.00p 1,979.00p 1,947.00p 1,965.00p 18835
01/07/2014 1,901.00p 1,965.00p 1,901.00p 1,965.00p 12169
30/06/2014 1,931.00p 1,931.40p 1,909.29p 1,928.00p 3676
27/06/2014 1,941.00p 1,942.00p 1,919.00p 1,928.00p 31410
26/06/2014 1,924.00p 1,936.56p 1,919.00p 1,934.00p 7840
25/06/2014 1,922.00p 1,941.00p 1,906.00p 1,922.00p 15911
24/06/2014 1,951.00p 1,971.00p 1,889.00p 1,941.00p 21216
23/06/2014 1,979.00p 1,979.00p 1,943.50p 1,971.00p 33964
20/06/2014 1,940.00p 1,981.00p 1,933.00p 1,980.00p 81129
19/06/2014 1,950.00p 1,972.00p 1,949.00p 1,953.00p 39516
18/06/2014 1,953.00p 1,954.00p 1,930.00p 1,932.00p 17785
17/06/2014 1,960.00p 1,960.00p 1,944.33p 1,951.00p 5608
16/06/2014 1,963.00p 1,966.00p 1,950.44p 1,954.00p 2345
13/06/2014 2,009.00p 2,009.00p 1,943.00p 1,954.00p 24952
12/06/2014 2,015.00p 2,020.00p 2,001.00p 2,004.00p 17932
11/06/2014 2,016.00p 2,022.00p 2,010.00p 2,020.00p 8463
10/06/2014 1,999.00p 2,024.00p 1,999.00p 2,024.00p 8954
09/06/2014 2,030.00p 2,030.00p 2,013.93p 2,023.00p 4089
06/06/2014 1,974.00p 2,031.00p 1,972.00p 2,025.00p 93735
05/06/2014 1,972.00p 1,995.00p 1,966.00p 1,972.00p 105795
04/06/2014 1,960.00p 1,979.00p 1,953.00p 1,971.00p 56100
03/06/2014 1,972.00p 1,972.00p 1,949.00p 1,959.00p 4281
02/06/2014 1,979.00p 1,980.00p 1,946.00p 1,960.00p 10021
30/05/2014 1,949.00p 1,985.00p 1,949.00p 1,968.00p 104058
29/05/2014 1,969.00p 1,975.00p 1,966.00p 1,972.00p 75855
28/05/2014 1,975.00p 1,977.00p 1,966.00p 1,966.00p 35996
27/05/2014 1,960.00p 1,980.00p 1,959.00p 1,975.00p 76157
23/05/2014 1,960.00p 1,960.00p 1,944.00p 1,944.00p 14031
22/05/2014 1,928.00p 1,963.00p 1,928.00p 1,952.00p 66143
21/05/2014 1,946.00p 1,959.00p 1,936.00p 1,949.00p 40986
20/05/2014 1,968.00p 1,970.00p 1,936.00p 1,936.00p 103361
19/05/2014 1,968.00p 1,980.00p 1,942.43p 1,947.00p 12337
16/05/2014 1,997.00p 1,998.38p 1,956.00p 1,968.00p 239109
15/05/2014 2,054.00p 2,092.00p 1,993.00p 1,993.00p 18065
14/05/2014 2,027.00p 2,033.00p 2,020.00p 2,030.00p 9908
13/05/2014 2,028.00p 2,029.00p 2,016.00p 2,029.00p 2881
12/05/2014 2,010.00p 2,019.45p 2,001.00p 2,018.00p 8514
09/05/2014 1,996.00p 2,008.00p 1,996.00p 2,007.00p 7802
08/05/2014 1,985.00p 2,005.00p 1,985.00p 2,005.00p 4906
07/05/2014 1,982.00p 1,993.75p 1,982.00p 1,985.00p 3885
06/05/2014 2,006.00p 2,006.00p 1,983.37p 1,984.00p 2681
02/05/2014 2,000.00p 2,000.00p 1,986.00p 1,990.00p 3533
01/05/2014 1,982.00p 2,024.00p 1,981.00p 1,991.00p 8771
30/04/2014 1,949.00p 1,969.00p 1,942.00p 1,949.00p 9198
29/04/2014 1,949.00p 1,960.00p 1,943.00p 1,946.00p 18355
28/04/2014 1,959.00p 1,959.00p 1,942.00p 1,942.00p 11901
25/04/2014 1,960.00p 1,961.00p 1,929.00p 1,949.00p 25042
24/04/2014 1,983.00p 1,994.00p 1,960.00p 1,961.00p 18065
23/04/2014 1,998.00p 2,015.00p 1,978.00p 1,981.00p 4975
22/04/2014 2,009.00p 2,020.00p 1,993.87p 2,015.00p 3771
17/04/2014 1,937.00p 1,996.00p 1,909.16p 1,996.00p 8555
16/04/2014 1,939.00p 1,939.00p 1,897.00p 1,903.00p 12760
15/04/2014 1,954.00p 1,954.00p 1,902.00p 1,922.00p 48099
14/04/2014 1,975.00p 1,991.00p 1,932.00p 1,938.00p 11618
11/04/2014 2,030.00p 2,038.00p 1,965.00p 1,991.00p 40826
10/04/2014 2,025.00p 2,038.00p 2,012.00p 2,038.00p 36282
09/04/2014 2,020.00p 2,023.00p 2,002.00p 2,023.00p 11081
08/04/2014 2,049.00p 2,049.00p 1,999.04p 2,002.00p 5067
07/04/2014 2,055.00p 2,058.00p 2,032.37p 2,044.00p 14024
04/04/2014 2,070.00p 2,075.48p 2,058.00p 2,058.00p 21805
03/04/2014 2,068.00p 2,068.20p 2,050.00p 2,060.00p 9452
02/04/2014 2,058.00p 2,075.00p 2,047.00p 2,050.00p 23957
01/04/2014 2,040.00p 2,052.00p 2,015.00p 2,051.00p 22100
31/03/2014 2,013.00p 2,021.00p 1,988.41p 2,015.00p 6911
28/03/2014 1,994.00p 2,009.00p 1,987.47p 2,005.00p 4838
27/03/2014 2,002.00p 2,007.00p 1,982.00p 1,998.00p 12045
26/03/2014 2,003.00p 2,034.00p 1,995.00p 2,001.00p 5401
25/03/2014 2,010.00p 2,034.00p 2,010.00p 2,034.00p 9353
24/03/2014 2,039.00p 2,039.00p 2,005.00p 2,009.00p 74807
21/03/2014 2,034.00p 2,050.00p 2,009.00p 2,036.00p 13115
20/03/2014 2,039.00p 2,060.00p 2,034.00p 2,045.00p 52928
19/03/2014 2,033.00p 2,046.00p 2,006.62p 2,038.00p 36774
18/03/2014 1,972.00p 2,018.00p 1,972.00p 2,017.00p 10128
17/03/2014 1,951.00p 1,991.00p 1,951.00p 1,977.00p 8285
14/03/2014 1,970.00p 1,992.00p 1,951.00p 1,970.00p 26713
13/03/2014 1,983.00p 1,985.00p 1,953.00p 1,963.00p 18457
12/03/2014 1,988.00p 2,005.00p 1,944.00p 1,975.00p 21747
11/03/2014 2,036.00p 2,036.00p 2,003.00p 2,005.00p 5883
10/03/2014 2,038.00p 2,056.00p 2,013.00p 2,032.00p 43224
07/03/2014 2,079.00p 2,099.00p 2,048.00p 2,048.00p 45013
06/03/2014 2,040.00p 2,121.20p 1,979.00p 2,080.00p 89440
05/03/2014 2,034.00p 2,034.00p 1,979.00p 1,979.00p 18378
04/03/2014 2,002.00p 2,047.00p 1,993.00p 2,028.00p 17880
03/03/2014 2,055.00p 2,083.00p 1,970.00p 1,993.00p 41816
28/02/2014 2,064.00p 2,091.00p 2,050.00p 2,083.00p 21279
27/02/2014 2,043.00p 2,060.00p 2,034.00p 2,060.00p 38965
26/02/2014 2,054.00p 2,070.00p 2,050.62p 2,065.00p 13482
25/02/2014 2,056.00p 2,074.00p 2,046.00p 2,062.00p 18581
24/02/2014 2,020.00p 2,067.00p 2,020.00p 2,056.00p 16688
21/02/2014 2,038.00p 2,045.00p 2,020.00p 2,036.00p 9599
20/02/2014 2,016.00p 2,032.00p 1,997.62p 2,020.00p 9945
19/02/2014 2,015.00p 2,045.00p 2,015.00p 2,023.00p 29994
18/02/2014 2,028.00p 2,039.00p 2,003.00p 2,031.00p 17432
17/02/2014 1,996.00p 2,023.00p 1,985.00p 2,020.00p 10858
14/02/2014 2,001.00p 2,001.00p 1,970.00p 1,994.00p 12674
13/02/2014 1,984.00p 1,997.00p 1,960.50p 1,990.00p 14041
12/02/2014 1,983.00p 2,003.00p 1,974.00p 1,979.00p 16367
11/02/2014 1,932.00p 1,982.00p 1,932.00p 1,970.00p 22874
10/02/2014 1,944.00p 1,962.00p 1,940.00p 1,950.00p 15318
07/02/2014 1,875.00p 1,958.00p 1,875.00p 1,935.00p 23289
06/02/2014 1,889.00p 1,908.00p 1,879.00p 1,905.00p 42788
05/02/2014 1,857.00p 1,913.00p 1,857.00p 1,879.00p 13848
04/02/2014 1,870.00p 1,888.00p 1,839.00p 1,881.00p 16990
03/02/2014 1,899.00p 1,913.00p 1,858.00p 1,858.00p 24859
31/01/2014 1,949.00p 1,949.00p 1,885.00p 1,913.00p 28535
30/01/2014 1,915.00p 1,933.50p 1,891.00p 1,930.00p 16241
29/01/2014 1,966.00p 1,966.00p 1,899.38p 1,918.00p 16296
28/01/2014 1,923.00p 1,942.00p 1,905.00p 1,927.00p 14375
27/01/2014 1,929.00p 1,929.00p 1,903.00p 1,905.00p 17105
24/01/2014 2,006.00p 2,006.00p 1,940.00p 1,940.00p 18281
23/01/2014 2,004.00p 2,031.00p 2,001.00p 2,001.00p 74086
22/01/2014 2,004.00p 2,021.00p 2,004.00p 2,008.00p 24397
21/01/2014 2,000.00p 2,014.00p 1,996.00p 2,000.00p 64985
20/01/2014 1,990.00p 2,003.00p 1,984.81p 1,992.00p 19372
17/01/2014 2,010.00p 2,010.00p 1,986.00p 1,987.00p 26285
16/01/2014 2,010.00p 2,024.00p 1,998.00p 1,998.00p 19123
15/01/2014 2,019.00p 2,045.00p 2,010.00p 2,010.00p 52771

*Close Price adjusted for both dividends and splits