Schroder UK Mid Cap Fund (SCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder UK Mid Cap Fund

Date Open High Low Close* Volume
25/04/2023 558.00p 564.00p 556.00p 558.00p 61550
24/04/2023 558.00p 565.92p 558.00p 560.00p 36644
21/04/2023 562.00p 566.44p 556.00p 556.00p 25815
20/04/2023 554.00p 562.00p 554.00p 562.00p 30403
19/04/2023 552.00p 566.00p 552.00p 558.00p 32650
18/04/2023 560.00p 572.00p 560.00p 564.00p 32482
17/04/2023 564.00p 566.40p 558.64p 563.00p 46755
14/04/2023 562.00p 565.96p 552.40p 562.00p 48702
13/04/2023 560.00p 560.00p 550.10p 556.00p 22822
12/04/2023 558.00p 559.92p 550.50p 555.00p 44608
11/04/2023 558.00p 558.00p 552.00p 556.00p 34479
06/04/2023 548.00p 554.00p 545.80p 551.00p 41666
05/04/2023 554.00p 554.00p 542.50p 546.00p 26525
04/04/2023 554.00p 556.08p 546.00p 548.00p 81774
03/04/2023 562.00p 563.90p 553.88p 562.00p 34264
31/03/2023 560.00p 561.30p 552.00p 556.00p 96402
30/03/2023 562.00p 568.00p 558.00p 566.00p 48598
29/03/2023 556.00p 560.00p 552.08p 560.00p 40093
28/03/2023 550.00p 557.44p 543.98p 550.00p 47208
27/03/2023 550.00p 556.00p 547.00p 556.00p 58720
24/03/2023 544.00p 548.00p 542.72p 548.00p 42087
23/03/2023 548.00p 552.00p 540.00p 552.00p 40917
22/03/2023 552.00p 552.00p 544.00p 552.00p 30127
21/03/2023 548.00p 558.00p 542.00p 542.00p 45713
20/03/2023 544.00p 545.00p 532.60p 545.00p 73629
17/03/2023 560.00p 568.00p 541.04p 542.00p 70217
16/03/2023 560.00p 565.50p 555.13p 558.00p 53879
15/03/2023 578.00p 579.50p 552.00p 556.00p 99783
14/03/2023 562.00p 582.00p 556.00p 576.00p 53760
13/03/2023 584.00p 587.00p 562.00p 568.00p 87959
10/03/2023 582.00p 590.00p 568.00p 576.00p 71854
09/03/2023 590.00p 594.00p 578.00p 590.00p 87203
08/03/2023 602.00p 608.00p 596.88p 597.00p 27395
07/03/2023 602.00p 606.00p 600.00p 600.00p 11547
06/03/2023 596.00p 606.00p 595.54p 602.00p 34523
03/03/2023 596.00p 605.60p 596.00p 604.00p 23277
02/03/2023 608.00p 608.00p 596.00p 602.00p 27136
01/03/2023 598.00p 610.00p 595.60p 598.00p 40162
28/02/2023 592.00p 598.00p 586.00p 592.00p 31136
27/02/2023 586.00p 598.00p 586.00p 593.00p 29004
24/02/2023 594.00p 598.00p 585.51p 598.00p 28631
23/02/2023 594.00p 596.00p 585.50p 588.00p 48856
22/02/2023 590.00p 592.48p 585.82p 588.00p 50569
21/02/2023 598.00p 603.60p 589.76p 594.00p 18966
20/02/2023 606.00p 606.00p 597.00p 603.00p 35532
17/02/2023 602.00p 602.00p 597.57p 602.00p 25893
16/02/2023 604.00p 608.48p 596.00p 608.00p 51596
15/02/2023 604.00p 605.80p 598.00p 598.00p 24896
14/02/2023 606.00p 612.00p 598.00p 603.00p 68917
13/02/2023 600.00p 608.64p 600.00p 606.00p 192023
10/02/2023 610.00p 613.90p 596.00p 606.00p 56015
09/02/2023 612.00p 616.00p 610.92p 612.00p 67420
08/02/2023 612.00p 618.00p 607.12p 614.00p 53117
07/02/2023 618.00p 626.00p 592.00p 604.00p 54571
06/02/2023 608.00p 624.00p 606.00p 618.00p 150881
03/02/2023 604.00p 620.00p 594.00p 612.00p 199197
02/02/2023 590.00p 619.96p 588.00p 604.00p 163708
01/02/2023 582.00p 585.85p 576.50p 580.00p 15741
31/01/2023 576.00p 580.00p 572.00p 578.00p 26492
30/01/2023 582.00p 582.00p 571.92p 578.00p 20023
27/01/2023 582.00p 586.00p 572.89p 579.00p 30028
26/01/2023 578.00p 578.60p 570.00p 578.00p 57805
25/01/2023 568.00p 573.33p 566.00p 568.00p 37098
24/01/2023 570.00p 576.00p 566.64p 572.00p 47314
23/01/2023 574.00p 578.00p 565.60p 571.00p 45093
20/01/2023 564.00p 568.00p 555.80p 568.00p 22626
19/01/2023 554.00p 564.50p 554.00p 561.00p 16787
18/01/2023 566.00p 578.00p 564.00p 568.00p 24617
17/01/2023 566.00p 578.00p 566.00p 570.00p 43900
16/01/2023 566.00p 577.50p 564.73p 568.00p 37916
13/01/2023 566.00p 568.79p 562.10p 564.00p 31066
12/01/2023 560.00p 568.00p 554.00p 560.00p 73575
11/01/2023 562.00p 576.00p 564.00p 567.00p 51164
10/01/2023 562.00p 574.00p 561.46p 562.00p 46638
09/01/2023 570.00p 579.76p 559.00p 566.00p 31593
06/01/2023 570.00p 572.90p 567.46p 568.00p 21474
05/01/2023 570.00p 576.00p 566.07p 571.00p 40440
04/01/2023 558.00p 568.00p 548.66p 568.00p 26476
03/01/2023 558.00p 562.00p 528.00p 558.00p 67905
30/12/2022 544.00p 552.40p 544.00p 544.00p 22466
29/12/2022 544.00p 548.93p 544.00p 548.00p 16318
28/12/2022 544.00p 550.17p 544.00p 544.00p 11682
23/12/2022 546.00p 546.00p 538.10p 546.00p 8327
22/12/2022 544.00p 552.00p 542.02p 546.00p 16400
21/12/2022 542.00p 548.00p 533.00p 548.00p 33498
20/12/2022 526.00p 538.00p 520.32p 538.00p 27552
19/12/2022 528.00p 534.00p 528.00p 534.00p 25730
16/12/2022 530.00p 545.30p 520.00p 520.00p 98066
15/12/2022 538.00p 545.75p 534.00p 539.00p 19347
14/12/2022 542.00p 548.25p 540.00p 545.00p 14338
13/12/2022 536.00p 548.00p 536.00p 544.00p 37698
12/12/2022 526.00p 538.00p 526.00p 535.00p 25090
09/12/2022 530.00p 536.00p 526.00p 534.00p 28310
08/12/2022 530.00p 539.10p 528.00p 530.00p 53553
07/12/2022 540.00p 542.74p 530.00p 537.00p 38710
06/12/2022 548.00p 552.24p 538.00p 540.00p 67895
05/12/2022 552.00p 554.63p 548.00p 550.00p 38505
02/12/2022 550.00p 558.00p 550.00p 553.00p 17001
01/12/2022 548.00p 553.72p 546.00p 550.00p 22705
30/11/2022 544.00p 551.60p 542.00p 543.00p 41248
29/11/2022 544.00p 552.96p 540.00p 540.00p 57949
28/11/2022 560.00p 560.00p 542.00p 546.00p 19954
25/11/2022 548.00p 554.00p 546.00p 554.00p 30870
24/11/2022 552.00p 562.00p 552.00p 559.00p 22354
23/11/2022 542.00p 554.00p 540.00p 550.00p 72596
22/11/2022 546.00p 550.00p 541.00p 550.00p 40732
21/11/2022 540.00p 550.24p 530.00p 542.00p 60204
18/11/2022 540.00p 545.00p 536.00p 540.00p 37878
17/11/2022 542.00p 544.88p 530.00p 539.00p 82427
16/11/2022 562.00p 564.00p 540.00p 544.00p 184814
15/11/2022 564.00p 570.00p 560.00p 564.00p 38295
14/11/2022 560.00p 568.00p 555.80p 565.00p 40071
11/11/2022 554.00p 568.00p 554.00p 560.00p 27351
10/11/2022 522.00p 556.00p 520.94p 556.00p 54135
09/11/2022 524.00p 528.40p 522.00p 525.00p 11210
08/11/2022 524.00p 526.00p 518.49p 525.00p 25922
07/11/2022 518.00p 526.40p 508.76p 523.00p 61033
04/11/2022 510.00p 522.00p 505.08p 517.00p 50518
03/11/2022 504.00p 515.76p 498.00p 512.00p 54632
02/11/2022 516.00p 522.30p 514.50p 518.00p 21642
01/11/2022 510.00p 522.00p 508.00p 516.00p 36703
31/10/2022 510.00p 516.00p 507.44p 508.00p 19725
28/10/2022 512.00p 520.00p 506.72p 512.00p 39016
27/10/2022 520.00p 526.00p 516.23p 524.00p 83628
26/10/2022 510.00p 524.00p 509.92p 518.00p 96613
25/10/2022 480.00p 512.00p 480.00p 512.00p 96754
24/10/2022 480.00p 488.00p 475.00p 488.00p 63996
21/10/2022 483.00p 483.00p 472.05p 475.50p 19785
20/10/2022 484.00p 488.00p 474.20p 488.00p 41131
19/10/2022 474.00p 483.01p 473.85p 478.00p 51386
18/10/2022 493.00p 506.00p 485.00p 491.00p 74307
17/10/2022 475.00p 488.00p 471.00p 480.00p 47534
14/10/2022 483.00p 487.00p 472.50p 472.50p 58765
13/10/2022 464.00p 480.00p 457.12p 471.00p 146710
12/10/2022 473.00p 490.82p 461.00p 461.00p 61411
11/10/2022 483.00p 495.00p 480.32p 495.00p 42352
10/10/2022 495.00p 498.00p 483.32p 498.00p 15850
07/10/2022 510.00p 510.00p 493.52p 496.00p 19251
06/10/2022 502.00p 510.74p 502.00p 502.00p 27597
05/10/2022 506.00p 514.52p 499.00p 499.00p 18916
04/10/2022 506.00p 524.00p 505.40p 516.00p 99543
03/10/2022 480.00p 499.00p 473.11p 498.00p 60151
30/09/2022 467.00p 494.00p 464.94p 480.00p 229408
29/09/2022 457.00p 471.63p 454.00p 457.00p 434197
28/09/2022 465.00p 474.00p 456.63p 474.00p 46118
27/09/2022 488.00p 491.00p 470.90p 472.00p 41554
26/09/2022 481.00p 482.00p 471.23p 482.00p 26161
23/09/2022 490.00p 491.41p 475.00p 481.00p 46390
22/09/2022 504.00p 504.00p 492.00p 492.00p 41660
21/09/2022 506.00p 510.00p 496.00p 504.00p 251308
20/09/2022 510.00p 516.10p 505.94p 507.00p 36302
19/09/2022 520.00p 523.52p 516.00p 516.00p 125028
16/09/2022 520.00p 523.52p 516.00p 516.00p 125028
15/09/2022 536.00p 536.00p 522.00p 525.00p 118885
14/09/2022 538.00p 538.00p 520.50p 522.00p 15208
13/09/2022 560.00p 562.00p 536.00p 536.00p 39300
12/09/2022 536.00p 560.00p 518.00p 558.00p 70680
09/09/2022 528.00p 532.00p 521.20p 530.00p 25920
08/09/2022 524.00p 524.00p 512.00p 512.00p 171978
07/09/2022 518.00p 518.00p 510.00p 510.00p 42024
06/09/2022 516.00p 520.00p 514.00p 518.00p 30132
05/09/2022 516.00p 524.00p 509.60p 514.00p 32249
02/09/2022 524.00p 532.00p 519.84p 520.00p 60481
01/09/2022 516.00p 526.00p 514.00p 526.00p 108595
31/08/2022 530.00p 535.88p 526.00p 532.00p 20008
30/08/2022 548.00p 552.00p 534.00p 534.00p 32815
29/08/2022 550.00p 558.00p 540.00p 540.00p 31504
26/08/2022 550.00p 558.00p 540.00p 540.00p 31504
25/08/2022 544.00p 548.00p 540.00p 544.00p 128821
24/08/2022 538.00p 550.00p 530.01p 546.00p 46873
23/08/2022 554.00p 564.57p 547.03p 548.00p 48183
22/08/2022 570.00p 578.00p 560.31p 565.00p 36329
19/08/2022 576.00p 585.00p 574.00p 578.00p 38691
18/08/2022 582.00p 586.90p 578.00p 584.00p 12692
17/08/2022 606.00p 606.00p 578.00p 578.00p 137087
16/08/2022 598.00p 606.00p 588.00p 590.00p 51335
15/08/2022 600.00p 600.00p 592.00p 592.00p 41157
12/08/2022 586.00p 598.00p 586.00p 594.00p 111509
11/08/2022 594.00p 599.12p 585.88p 588.00p 138008
10/08/2022 578.00p 592.00p 574.54p 584.00p 165752
09/08/2022 564.00p 582.00p 564.00p 580.00p 70388
08/08/2022 572.00p 582.00p 566.00p 566.00p 61258
05/08/2022 576.00p 578.00p 567.30p 568.00p 30932
04/08/2022 580.00p 580.00p 573.00p 573.00p 45438
03/08/2022 574.00p 582.00p 568.00p 574.00p 194472
02/08/2022 576.00p 577.00p 566.00p 568.00p 57864
01/08/2022 586.00p 590.00p 572.15p 580.00p 74851
29/07/2022 574.00p 584.34p 574.00p 576.00p 25615
28/07/2022 574.00p 574.00p 568.00p 572.00p 18062
27/07/2022 570.00p 576.00p 562.00p 562.00p 34289
26/07/2022 586.00p 586.00p 562.00p 568.00p 35832
25/07/2022 568.00p 592.00p 559.75p 582.00p 61897
22/07/2022 564.00p 584.00p 560.00p 584.00p 80842
21/07/2022 546.00p 566.50p 541.00p 566.00p 161477
20/07/2022 538.00p 549.07p 534.22p 538.00p 107578
19/07/2022 522.00p 540.00p 518.00p 534.00p 56743
18/07/2022 528.00p 533.12p 520.00p 529.00p 137483
15/07/2022 510.00p 524.00p 510.00p 523.00p 66547
14/07/2022 516.00p 516.00p 510.00p 510.00p 89400
13/07/2022 512.00p 516.00p 508.00p 516.00p 11956

*Close Price adjusted for both dividends and splits