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
14/01/2014 2,027.00p 2,050.00p 1,990.00p 2,005.00p 38632
13/01/2014 2,077.00p 2,077.00p 2,034.60p 2,050.00p 66718
10/01/2014 2,060.00p 2,063.00p 2,045.00p 2,060.00p 27437
09/01/2014 2,057.00p 2,062.00p 2,043.70p 2,050.00p 22849
08/01/2014 2,049.00p 2,049.00p 2,023.00p 2,047.00p 34200
07/01/2014 2,049.00p 2,059.00p 2,031.00p 2,036.00p 43849
06/01/2014 2,038.00p 2,054.00p 2,038.00p 2,049.00p 26904
03/01/2014 2,039.00p 2,064.00p 2,016.00p 2,041.00p 16942
02/01/2014 2,020.00p 2,025.00p 1,997.00p 2,016.00p 19598
31/12/2013 1,980.00p 2,016.00p 1,980.00p 2,016.00p 3969
30/12/2013 1,991.00p 2,005.00p 1,978.00p 1,999.00p 8372
27/12/2013 1,975.00p 1,994.00p 1,971.00p 1,994.00p 5192
24/12/2013 1,965.00p 1,981.00p 1,962.00p 1,976.00p 3707
23/12/2013 1,939.00p 1,958.88p 1,935.18p 1,958.00p 37516
20/12/2013 1,904.00p 1,945.00p 1,890.00p 1,909.00p 124686
19/12/2013 1,881.00p 1,900.00p 1,880.00p 1,890.00p 68932
18/12/2013 1,895.00p 1,895.00p 1,880.00p 1,880.00p 13644
17/12/2013 1,884.00p 1,901.76p 1,880.00p 1,882.00p 27452
16/12/2013 1,873.00p 1,902.00p 1,873.00p 1,894.00p 62842
13/12/2013 1,902.00p 1,904.00p 1,880.00p 1,880.00p 14211
12/12/2013 1,908.00p 1,915.00p 1,882.80p 1,899.00p 14683
11/12/2013 1,935.00p 1,949.00p 1,903.00p 1,908.00p 70147
10/12/2013 1,943.00p 1,950.00p 1,940.00p 1,949.00p 35561
09/12/2013 1,946.00p 1,950.00p 1,931.00p 1,945.00p 21327
06/12/2013 1,923.00p 1,941.00p 1,902.00p 1,931.00p 23205
05/12/2013 1,905.00p 1,914.00p 1,891.00p 1,914.00p 11836
04/12/2013 1,912.00p 1,912.00p 1,888.00p 1,904.00p 13271
03/12/2013 1,952.00p 1,958.00p 1,891.00p 1,891.00p 27029
02/12/2013 1,949.00p 1,960.00p 1,942.90p 1,958.00p 13710
29/11/2013 1,977.00p 1,994.00p 1,957.00p 1,957.00p 43278
28/11/2013 1,971.00p 1,980.00p 1,965.00p 1,965.00p 22291
27/11/2013 1,966.00p 1,972.00p 1,957.00p 1,969.00p 14622
26/11/2013 1,967.00p 1,972.00p 1,957.00p 1,957.00p 24132
25/11/2013 1,970.00p 1,973.00p 1,967.00p 1,969.00p 56814
22/11/2013 1,986.00p 1,986.00p 1,959.00p 1,970.00p 11695
21/11/2013 1,973.00p 1,991.00p 1,962.00p 1,970.00p 55471
20/11/2013 1,991.00p 2,010.00p 1,991.00p 1,991.00p 27650
19/11/2013 2,006.00p 2,015.00p 1,997.00p 2,000.00p 16686
18/11/2013 2,018.00p 2,020.00p 2,009.62p 2,015.00p 16358
15/11/2013 2,010.00p 2,021.00p 2,009.00p 2,015.00p 32812
14/11/2013 2,022.00p 2,023.00p 1,994.00p 2,014.00p 17968
13/11/2013 2,020.00p 2,023.00p 1,987.00p 2,005.00p 33469
12/11/2013 2,028.00p 2,050.00p 2,016.80p 2,023.00p 36459
11/11/2013 2,000.00p 2,045.00p 1,993.00p 2,042.00p 74800
08/11/2013 2,026.00p 2,027.00p 1,950.00p 1,993.00p 35420
07/11/2013 2,108.00p 2,108.00p 2,027.00p 2,031.00p 103467
06/11/2013 2,134.00p 2,158.00p 2,128.00p 2,128.00p 28402
05/11/2013 2,159.00p 2,159.00p 2,108.00p 2,130.00p 18730
04/11/2013 2,159.00p 2,172.00p 2,147.00p 2,147.00p 26911
01/11/2013 2,138.00p 2,153.00p 2,131.00p 2,148.00p 18026
31/10/2013 2,142.00p 2,163.00p 2,119.00p 2,131.00p 23688
30/10/2013 2,201.00p 2,201.00p 2,151.00p 2,151.00p 8689
29/10/2013 2,203.00p 2,210.00p 2,191.00p 2,194.00p 29768
28/10/2013 2,229.00p 2,234.00p 2,196.00p 2,201.00p 31419
25/10/2013 2,223.00p 2,223.00p 2,202.00p 2,217.00p 8845
24/10/2013 2,219.00p 2,229.00p 2,205.00p 2,214.00p 43626
23/10/2013 2,197.00p 2,227.00p 2,197.00p 2,205.00p 39772
22/10/2013 2,200.00p 2,213.00p 2,196.00p 2,201.00p 19027
21/10/2013 2,195.00p 2,207.00p 2,186.62p 2,200.00p 13303
18/10/2013 2,179.00p 2,199.00p 2,164.00p 2,191.00p 14417
17/10/2013 2,157.00p 2,167.00p 2,134.00p 2,164.00p 32778
16/10/2013 2,185.00p 2,190.00p 2,154.00p 2,159.00p 28902
15/10/2013 2,210.00p 2,216.00p 2,193.00p 2,199.00p 35672
14/10/2013 2,217.00p 2,224.00p 2,199.00p 2,199.00p 29592
11/10/2013 2,187.00p 2,214.00p 2,165.00p 2,209.00p 24005
10/10/2013 2,132.00p 2,179.00p 2,127.00p 2,165.00p 33030
09/10/2013 2,151.00p 2,151.00p 2,096.56p 2,116.00p 33442
08/10/2013 2,150.00p 2,160.00p 2,135.00p 2,144.00p 43382
07/10/2013 2,117.00p 2,155.00p 2,117.00p 2,151.00p 18295
04/10/2013 2,171.00p 2,171.00p 2,133.00p 2,135.00p 52274
03/10/2013 2,182.00p 2,182.00p 2,148.00p 2,168.00p 324627
02/10/2013 2,164.00p 2,178.00p 2,145.00p 2,155.00p 54499
01/10/2013 2,154.00p 2,193.00p 2,145.00p 2,193.00p 20550
30/09/2013 2,130.00p 2,158.00p 2,124.00p 2,158.00p 21672
27/09/2013 2,178.00p 2,190.00p 2,150.00p 2,165.00p 31302
26/09/2013 2,167.00p 2,185.00p 2,131.00p 2,175.00p 54639
25/09/2013 2,150.00p 2,153.00p 2,108.00p 2,153.00p 32187
24/09/2013 2,157.00p 2,157.00p 2,123.00p 2,127.00p 79581
23/09/2013 2,178.00p 2,178.00p 2,132.00p 2,153.00p 111936
20/09/2013 2,115.00p 2,174.00p 2,111.00p 2,174.00p 78600
19/09/2013 2,074.00p 2,130.00p 2,074.00p 2,119.00p 25976
18/09/2013 2,049.00p 2,058.00p 2,037.00p 2,054.00p 35289
17/09/2013 2,044.00p 2,070.00p 2,042.00p 2,057.00p 26965
16/09/2013 2,030.00p 2,049.00p 2,023.00p 2,049.00p 123052
13/09/2013 1,969.00p 2,025.00p 1,969.00p 2,025.00p 130132
12/09/2013 1,995.00p 2,001.00p 1,968.00p 1,977.00p 59510
11/09/2013 1,993.00p 2,013.00p 1,988.00p 1,991.00p 50976
10/09/2013 1,957.00p 2,003.00p 1,948.00p 1,988.00p 24521
09/09/2013 1,937.00p 1,956.00p 1,937.00p 1,948.00p 29664
06/09/2013 1,926.00p 1,943.00p 1,906.00p 1,929.00p 23565
05/09/2013 1,912.00p 1,945.00p 1,901.87p 1,934.00p 22397
04/09/2013 1,903.00p 1,921.00p 1,870.00p 1,921.00p 31290
03/09/2013 1,891.00p 1,910.00p 1,880.00p 1,900.00p 50125
02/09/2013 1,862.00p 1,906.00p 1,853.00p 1,906.00p 20802
30/08/2013 1,863.00p 1,870.00p 1,835.00p 1,853.00p 72625
29/08/2013 1,841.00p 1,865.00p 1,835.00p 1,858.00p 19321
28/08/2013 1,850.00p 1,861.00p 1,798.00p 1,839.00p 20127
27/08/2013 1,902.00p 1,924.00p 1,861.00p 1,861.00p 36559
23/08/2013 1,906.00p 1,926.00p 1,886.00p 1,912.00p 14204
22/08/2013 1,857.00p 1,906.00p 1,852.00p 1,902.00p 15455
21/08/2013 1,913.00p 1,917.00p 1,853.00p 1,853.00p 40010
20/08/2013 1,879.00p 1,901.00p 1,857.00p 1,901.00p 24565
19/08/2013 1,881.00p 1,903.00p 1,876.00p 1,899.00p 19056
16/08/2013 1,883.00p 1,904.00p 1,870.00p 1,890.00p 55203
15/08/2013 1,932.00p 1,940.00p 1,870.00p 1,889.00p 66251
14/08/2013 1,922.00p 1,956.00p 1,922.00p 1,937.00p 16538
13/08/2013 1,910.00p 1,934.00p 1,902.00p 1,927.00p 80774
12/08/2013 1,898.00p 1,916.00p 1,893.00p 1,911.00p 70356
09/08/2013 1,872.00p 1,905.00p 1,854.00p 1,901.00p 18268
08/08/2013 1,975.00p 1,975.00p 1,820.00p 1,875.00p 126430
07/08/2013 1,981.00p 1,988.00p 1,961.00p 1,977.00p 26471
06/08/2013 1,980.00p 2,007.87p 1,980.00p 1,985.00p 43497
05/08/2013 1,961.00p 1,995.00p 1,955.00p 1,985.00p 72558
02/08/2013 1,963.00p 1,966.00p 1,935.00p 1,966.00p 17813
01/08/2013 1,943.00p 1,964.00p 1,940.00p 1,955.00p 10473
31/07/2013 1,899.00p 1,923.00p 1,899.00p 1,919.00p 36984
30/07/2013 1,892.00p 1,910.00p 1,892.00p 1,910.00p 9639
29/07/2013 1,932.00p 1,935.63p 1,883.00p 1,885.00p 45303
26/07/2013 1,965.00p 1,971.00p 1,918.00p 1,927.00p 20369
25/07/2013 1,962.00p 1,969.00p 1,950.00p 1,950.00p 19697
24/07/2013 1,979.00p 1,979.00p 1,959.00p 1,962.00p 14272
23/07/2013 1,973.00p 1,987.00p 1,962.00p 1,978.00p 28251
22/07/2013 1,946.00p 1,971.00p 1,937.00p 1,970.00p 16932
19/07/2013 1,910.00p 1,947.00p 1,910.00p 1,937.00p 4708
18/07/2013 1,913.00p 1,934.00p 1,905.00p 1,919.00p 43540
17/07/2013 1,914.00p 1,928.00p 1,902.00p 1,928.00p 28099
16/07/2013 1,928.00p 1,937.00p 1,900.00p 1,906.00p 25891
15/07/2013 1,927.00p 1,932.00p 1,918.00p 1,930.00p 9344
12/07/2013 1,883.00p 1,906.00p 1,874.00p 1,887.00p 54955
11/07/2013 1,872.00p 1,886.00p 1,849.00p 1,874.00p 13083
10/07/2013 1,854.00p 1,888.00p 1,839.00p 1,849.00p 9495
09/07/2013 1,831.00p 1,871.00p 1,831.00p 1,862.00p 23882
08/07/2013 1,793.00p 1,824.00p 1,778.00p 1,802.00p 59152
05/07/2013 1,783.00p 1,798.00p 1,764.00p 1,779.00p 22826
04/07/2013 1,786.00p 1,794.00p 1,731.00p 1,775.00p 48395
03/07/2013 1,761.00p 1,789.00p 1,731.00p 1,789.00p 74722
02/07/2013 1,752.00p 1,782.00p 1,749.00p 1,782.00p 20152
01/07/2013 1,726.00p 1,773.00p 1,718.00p 1,751.00p 33920
28/06/2013 1,700.00p 1,756.00p 1,699.83p 1,718.00p 76241
27/06/2013 1,650.00p 1,690.25p 1,650.00p 1,680.00p 38254
26/06/2013 1,599.00p 1,676.00p 1,593.00p 1,652.00p 28038
25/06/2013 1,627.00p 1,642.00p 1,593.00p 1,593.00p 125446
24/06/2013 1,643.00p 1,655.00p 1,596.00p 1,614.00p 20787
21/06/2013 1,671.00p 1,701.00p 1,651.00p 1,655.00p 30006
20/06/2013 1,683.00p 1,716.00p 1,650.00p 1,660.00p 123767
19/06/2013 1,706.00p 1,724.00p 1,695.00p 1,716.00p 11292
18/06/2013 1,709.00p 1,725.13p 1,707.88p 1,723.00p 30962
17/06/2013 1,671.00p 1,703.00p 1,671.00p 1,702.00p 56936
14/06/2013 1,660.00p 1,680.00p 1,655.00p 1,665.00p 8242
13/06/2013 1,642.00p 1,659.00p 1,606.94p 1,655.00p 40963
12/06/2013 1,667.00p 1,667.00p 1,642.00p 1,659.00p 12056
11/06/2013 1,700.00p 1,717.00p 1,635.00p 1,665.00p 16538
10/06/2013 1,707.00p 1,740.00p 1,707.00p 1,717.00p 34611
07/06/2013 1,695.00p 1,715.00p 1,669.00p 1,715.00p 43345
06/06/2013 1,749.00p 1,753.00p 1,687.00p 1,687.00p 65689
05/06/2013 1,814.00p 1,834.00p 1,743.00p 1,753.00p 26706
04/06/2013 1,818.00p 1,845.37p 1,807.00p 1,834.00p 27929
03/06/2013 1,826.00p 1,842.00p 1,807.00p 1,807.00p 26737
31/05/2013 1,870.00p 1,870.00p 1,830.00p 1,840.00p 38102
30/05/2013 1,869.00p 1,878.00p 1,862.00p 1,866.00p 33453
29/05/2013 1,934.00p 1,941.00p 1,865.00p 1,865.00p 34353
28/05/2013 1,933.00p 1,941.00p 1,900.00p 1,941.00p 7018
24/05/2013 1,914.00p 1,923.00p 1,887.00p 1,900.00p 65360
23/05/2013 1,952.00p 1,952.00p 1,892.00p 1,906.00p 37039
22/05/2013 1,973.00p 1,991.00p 1,971.00p 1,978.00p 145648
21/05/2013 1,983.00p 1,986.00p 1,969.00p 1,976.00p 35975
20/05/2013 1,999.00p 1,999.00p 1,970.00p 1,987.00p 14565
17/05/2013 1,981.00p 1,994.00p 1,958.12p 1,990.00p 29837
16/05/2013 2,014.00p 2,019.00p 1,980.00p 1,989.00p 67082
15/05/2013 1,956.00p 2,005.92p 1,952.00p 2,000.00p 52101
14/05/2013 1,932.00p 1,956.00p 1,927.00p 1,949.00p 198089
13/05/2013 1,920.00p 1,927.00p 1,910.00p 1,927.00p 20904
10/05/2013 1,912.00p 1,923.00p 1,899.75p 1,916.00p 18179
09/05/2013 1,900.00p 1,919.00p 1,894.00p 1,910.00p 83866
08/05/2013 1,915.00p 1,920.25p 1,887.00p 1,887.00p 50748
07/05/2013 1,904.00p 1,917.00p 1,881.00p 1,897.00p 22122
03/05/2013 1,853.00p 1,906.00p 1,851.00p 1,890.00p 31344
02/05/2013 1,819.00p 1,850.00p 1,791.00p 1,845.00p 15873
01/05/2013 1,850.00p 1,860.00p 1,834.00p 1,860.00p 14292
30/04/2013 1,864.00p 1,881.00p 1,839.00p 1,850.00p 37517
29/04/2013 1,815.00p 1,849.00p 1,797.00p 1,839.00p 20445
26/04/2013 1,796.00p 1,827.00p 1,787.00p 1,797.00p 109510
25/04/2013 1,809.00p 1,817.00p 1,792.00p 1,792.00p 40308
24/04/2013 1,791.00p 1,814.00p 1,778.00p 1,796.00p 37738
23/04/2013 1,726.00p 1,788.00p 1,725.00p 1,787.00p 53039
22/04/2013 1,741.00p 1,754.00p 1,717.00p 1,725.00p 14482
19/04/2013 1,729.00p 1,739.00p 1,714.00p 1,721.00p 13233
18/04/2013 1,740.00p 1,749.00p 1,725.00p 1,732.00p 29064
17/04/2013 1,761.00p 1,761.00p 1,728.00p 1,730.00p 22224
16/04/2013 1,754.00p 1,768.00p 1,745.00p 1,762.00p 11617
15/04/2013 1,775.00p 1,775.00p 1,747.00p 1,763.00p 18007
12/04/2013 1,772.00p 1,780.00p 1,764.00p 1,768.00p 23306
11/04/2013 1,745.00p 1,791.00p 1,745.00p 1,785.00p 11995
10/04/2013 1,725.00p 1,744.00p 1,703.00p 1,735.00p 27195
09/04/2013 1,703.00p 1,715.00p 1,690.66p 1,703.00p 16493
08/04/2013 1,703.00p 1,711.13p 1,685.00p 1,696.00p 11921
05/04/2013 1,723.00p 1,724.00p 1,682.00p 1,695.00p 50857
04/04/2013 1,762.00p 1,762.00p 1,708.00p 1,724.00p 52005
03/04/2013 1,750.00p 1,796.98p 1,745.00p 1,745.00p 32017
02/04/2013 1,722.00p 1,747.44p 1,722.00p 1,744.00p 45737

*Close Price adjusted for both dividends and splits