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
21/12/2020 590.00p 648.00p 562.02p 600.00p 112941
18/12/2020 614.00p 624.00p 606.73p 608.00p 60500
17/12/2020 602.00p 632.00p 602.00p 622.00p 105030
16/12/2020 592.00p 628.00p 588.97p 600.00p 112638
15/12/2020 578.00p 588.00p 572.30p 585.00p 59607
14/12/2020 552.00p 588.00p 545.46p 570.00p 89774
11/12/2020 562.00p 566.64p 538.00p 538.00p 112985
10/12/2020 580.00p 584.08p 562.10p 572.00p 84420
09/12/2020 590.00p 598.38p 576.00p 584.00p 48019
08/12/2020 596.00p 596.00p 580.00p 588.00p 61247
07/12/2020 610.00p 617.30p 592.00p 594.00p 74897
04/12/2020 622.00p 622.00p 612.00p 613.00p 47556
03/12/2020 608.00p 618.86p 604.05p 608.00p 57655
02/12/2020 602.00p 606.40p 596.00p 604.00p 41476
01/12/2020 594.00p 602.00p 593.20p 598.00p 64844
30/11/2020 572.00p 594.00p 571.30p 580.00p 68847
27/11/2020 576.00p 590.00p 570.00p 582.00p 86683
26/11/2020 580.00p 589.00p 576.00p 588.00p 67155
25/11/2020 606.00p 606.00p 572.00p 584.00p 115163
24/11/2020 606.00p 608.00p 598.00p 598.00p 116545
23/11/2020 594.00p 609.73p 593.20p 598.00p 99938
20/11/2020 588.00p 598.59p 578.07p 586.00p 84955
19/11/2020 594.00p 601.48p 564.96p 590.00p 117667
18/11/2020 592.00p 602.00p 584.72p 592.00p 93979
17/11/2020 590.00p 598.40p 568.00p 582.00p 101815
16/11/2020 572.00p 606.00p 568.90p 590.00p 215588
13/11/2020 558.00p 570.00p 548.90p 566.00p 54277
12/11/2020 552.00p 562.00p 550.00p 555.00p 72300
10/11/2020 550.00p 578.00p 544.00p 546.00p 121899
09/11/2020 518.00p 560.22p 518.00p 545.00p 157903
06/11/2020 518.00p 520.00p 509.51p 512.00p 50868
05/11/2020 514.00p 519.05p 508.00p 508.00p 28515
04/11/2020 508.00p 517.58p 497.70p 510.00p 41325
03/11/2020 487.00p 508.00p 485.10p 508.00p 42316
02/11/2020 493.00p 493.00p 480.00p 480.00p 78356
30/10/2020 479.00p 487.23p 476.00p 483.50p 21433
29/10/2020 489.00p 494.00p 481.00p 483.00p 46583
28/10/2020 506.00p 511.40p 482.00p 482.00p 158363
27/10/2020 514.00p 514.93p 506.00p 510.00p 98331
26/10/2020 520.00p 525.10p 514.00p 514.00p 107098
23/10/2020 516.00p 524.00p 506.16p 519.00p 77260
22/10/2020 494.00p 513.05p 494.00p 503.00p 44221
21/10/2020 500.00p 502.00p 494.00p 497.00p 44260
20/10/2020 504.00p 504.00p 493.00p 493.00p 21103
19/10/2020 502.00p 512.00p 500.00p 500.00p 55439
16/10/2020 504.00p 508.00p 488.00p 499.00p 89295
15/10/2020 502.00p 507.64p 494.00p 505.00p 55900
14/10/2020 516.00p 516.00p 507.03p 513.00p 83302
13/10/2020 524.00p 526.00p 504.02p 505.00p 89679
12/10/2020 506.00p 526.52p 502.48p 520.00p 114042
09/10/2020 496.00p 510.00p 492.15p 506.00p 122645
08/10/2020 488.00p 502.00p 485.00p 485.00p 128110
07/10/2020 480.00p 490.00p 473.00p 484.00p 44344
06/10/2020 476.00p 480.52p 460.00p 477.00p 96876
05/10/2020 466.00p 481.34p 466.00p 476.50p 64180
02/10/2020 457.00p 468.54p 456.00p 464.00p 84913
01/10/2020 469.00p 475.00p 460.50p 460.50p 72279
30/09/2020 452.00p 464.00p 450.00p 458.50p 67878
29/09/2020 451.00p 456.28p 449.00p 451.50p 91770
28/09/2020 454.00p 460.70p 446.00p 456.00p 60150
25/09/2020 442.00p 445.70p 434.42p 444.00p 54958
24/09/2020 437.00p 443.00p 433.79p 436.50p 57466
23/09/2020 448.00p 449.52p 442.00p 442.00p 33165
22/09/2020 444.00p 444.00p 438.00p 442.00p 45489
21/09/2020 458.00p 458.00p 437.00p 444.00p 72494
18/09/2020 464.00p 464.50p 457.00p 458.00p 49808
17/09/2020 458.00p 467.00p 457.00p 464.00p 57272
16/09/2020 463.00p 464.00p 461.01p 464.00p 18742
15/09/2020 466.00p 466.00p 458.00p 462.00p 75375
14/09/2020 460.00p 460.86p 453.84p 457.00p 71595
11/09/2020 453.00p 455.99p 451.00p 452.50p 17801
10/09/2020 456.00p 458.00p 453.00p 453.50p 76573
09/09/2020 454.00p 458.17p 449.11p 452.00p 77796
08/09/2020 453.00p 458.50p 449.55p 454.50p 26417
07/09/2020 443.00p 459.00p 443.00p 456.50p 50106
04/09/2020 454.00p 459.08p 443.00p 443.00p 81382
03/09/2020 458.00p 461.52p 450.00p 451.50p 66994
02/09/2020 455.00p 460.94p 453.00p 458.00p 35879
01/09/2020 453.00p 457.50p 444.68p 455.00p 87171
31/08/2020 464.00p 464.00p 453.38p 460.00p 33947
28/08/2020 464.00p 464.00p 453.38p 460.00p 33947
27/08/2020 452.00p 467.45p 457.40p 458.50p 37062
26/08/2020 452.00p 459.00p 451.52p 459.00p 25731
25/08/2020 456.00p 463.67p 451.70p 453.00p 62345
24/08/2020 455.00p 458.67p 453.00p 453.00p 36496
21/08/2020 461.00p 461.00p 450.00p 451.00p 46362
20/08/2020 454.00p 455.53p 451.42p 452.00p 56200
19/08/2020 457.00p 459.00p 453.40p 459.00p 33124
18/08/2020 460.00p 463.00p 455.21p 456.00p 37518
17/08/2020 460.00p 462.00p 451.00p 460.00p 50585
14/08/2020 457.00p 459.00p 446.00p 459.00p 68836
13/08/2020 451.00p 460.00p 451.00p 458.00p 38869
12/08/2020 463.00p 463.00p 451.00p 458.00p 33726
11/08/2020 458.00p 463.00p 448.00p 457.00p 108569
10/08/2020 446.00p 452.00p 443.00p 447.00p 52622
07/08/2020 441.00p 442.00p 436.00p 440.00p 386958
06/08/2020 436.00p 442.00p 431.00p 435.00p 69622
05/08/2020 439.00p 441.40p 434.05p 438.00p 99613
04/08/2020 437.00p 439.00p 430.00p 434.00p 71583
03/08/2020 426.00p 436.33p 423.00p 430.00p 96818
31/07/2020 428.00p 435.00p 425.00p 433.00p 34911
29/07/2020 428.00p 430.15p 426.00p 428.00p 31767
28/07/2020 434.00p 434.00p 426.90p 431.00p 45623
27/07/2020 432.00p 432.00p 424.10p 426.00p 91571
24/07/2020 431.00p 436.92p 420.38p 426.00p 371551
23/07/2020 440.00p 443.10p 435.30p 437.00p 70483
22/07/2020 441.00p 443.10p 437.75p 440.00p 70595
21/07/2020 436.00p 444.45p 436.00p 442.00p 139756
20/07/2020 439.00p 444.00p 431.34p 432.00p 124689
17/07/2020 451.00p 453.00p 437.25p 439.00p 103807
16/07/2020 446.00p 450.13p 436.00p 437.00p 49927
15/07/2020 450.00p 455.00p 444.80p 446.00p 76451
14/07/2020 441.00p 450.00p 427.00p 438.00p 96547
13/07/2020 443.00p 449.00p 440.50p 443.50p 111945
10/07/2020 428.00p 448.00p 422.61p 430.00p 145125
09/07/2020 436.00p 446.00p 422.98p 428.00p 70161
08/07/2020 444.00p 445.00p 429.00p 436.00p 49850
07/07/2020 445.00p 448.00p 434.96p 444.00p 52047
06/07/2020 463.00p 467.00p 440.88p 449.00p 82781
03/07/2020 451.00p 453.00p 430.00p 441.50p 85755
02/07/2020 453.00p 455.00p 440.57p 445.00p 34626
01/07/2020 438.00p 448.00p 431.00p 444.00p 86783
30/06/2020 441.00p 448.62p 436.20p 440.50p 33281
29/06/2020 448.00p 455.88p 440.00p 443.00p 48659
26/06/2020 460.00p 463.84p 453.00p 453.00p 45916
25/06/2020 445.00p 453.85p 432.35p 453.00p 92729
24/06/2020 460.00p 465.00p 445.00p 449.00p 116564
23/06/2020 463.00p 470.00p 460.00p 462.00p 71092
22/06/2020 456.00p 472.00p 453.00p 456.00p 90612
19/06/2020 485.00p 491.10p 455.00p 455.00p 132159
18/06/2020 490.00p 490.00p 477.00p 477.00p 22911
17/06/2020 493.00p 495.73p 481.00p 484.00p 74169
16/06/2020 479.00p 496.00p 473.43p 487.50p 54464
15/06/2020 454.00p 471.00p 442.66p 462.50p 47986
12/06/2020 449.00p 470.00p 448.36p 460.00p 61932
11/06/2020 458.00p 471.00p 442.00p 452.00p 99468
10/06/2020 489.00p 498.00p 467.00p 474.00p 92409
09/06/2020 497.00p 501.05p 469.00p 490.00p 87855
08/06/2020 495.00p 518.00p 493.00p 494.00p 192285
05/06/2020 512.00p 518.00p 494.00p 502.00p 113030
04/06/2020 496.00p 501.27p 485.46p 488.00p 71116
03/06/2020 485.00p 499.00p 464.00p 495.00p 195714
02/06/2020 479.00p 483.00p 463.00p 470.00p 106900
01/06/2020 471.00p 488.00p 460.00p 472.00p 177592
29/05/2020 466.00p 470.00p 449.64p 460.00p 308749
28/05/2020 440.00p 476.00p 433.49p 466.00p 773497
27/05/2020 415.00p 427.00p 415.00p 420.00p 354912
26/05/2020 419.00p 428.00p 413.00p 413.00p 152042
25/05/2020 397.00p 410.00p 391.74p 407.00p 40051
22/05/2020 397.00p 410.00p 391.74p 407.00p 40051
21/05/2020 404.00p 413.00p 397.00p 400.00p 228631
20/05/2020 411.00p 419.00p 396.56p 412.00p 86379
19/05/2020 420.00p 423.00p 410.00p 410.00p 54729
18/05/2020 414.00p 418.00p 396.00p 412.00p 163621
15/05/2020 389.00p 398.00p 384.80p 397.50p 80351
14/05/2020 400.00p 400.00p 372.96p 387.00p 157465
13/05/2020 405.00p 414.00p 390.00p 402.00p 81758
12/05/2020 420.00p 427.80p 410.00p 410.00p 83608
11/05/2020 438.00p 439.00p 420.00p 420.00p 73347
08/05/2020 420.00p 429.00p 417.00p 424.00p 80197
07/05/2020 420.00p 429.00p 417.00p 424.00p 80197
06/05/2020 433.00p 433.00p 411.00p 411.00p 38382
05/05/2020 437.00p 437.00p 414.00p 426.00p 97295
04/05/2020 415.00p 425.00p 409.66p 425.00p 83672
01/05/2020 420.00p 423.79p 404.63p 420.00p 59114
30/04/2020 451.00p 460.15p 432.00p 436.00p 123281
29/04/2020 449.00p 459.00p 431.23p 454.00p 129202
28/04/2020 440.00p 466.00p 429.00p 440.00p 122141
27/04/2020 434.00p 440.00p 411.40p 427.00p 64275
24/04/2020 411.00p 426.00p 401.82p 426.00p 58849
23/04/2020 405.00p 421.00p 395.63p 421.00p 103339
22/04/2020 413.00p 423.40p 405.00p 407.00p 141742
21/04/2020 411.00p 418.92p 404.00p 410.50p 87881
20/04/2020 423.00p 430.52p 411.00p 429.00p 132443
17/04/2020 413.00p 446.00p 411.45p 420.00p 172307
16/04/2020 400.00p 400.00p 380.00p 400.00p 79915
15/04/2020 425.00p 429.00p 380.00p 388.00p 227850
14/04/2020 465.00p 467.71p 418.47p 424.00p 406235
09/04/2020 457.00p 477.28p 355.00p 457.00p 445644
08/04/2020 431.00p 441.42p 409.00p 440.00p 84621
07/04/2020 411.00p 447.00p 406.04p 427.00p 132697
06/04/2020 386.00p 404.00p 379.07p 403.00p 87510
03/04/2020 374.00p 379.82p 371.00p 377.00p 113387
02/04/2020 373.00p 382.00p 369.00p 380.00p 109278
01/04/2020 362.00p 375.00p 361.99p 375.00p 94465
31/03/2020 358.00p 381.00p 357.40p 381.00p 117481
30/03/2020 350.00p 357.00p 332.56p 357.00p 163949
27/03/2020 355.00p 366.20p 347.20p 354.00p 207649
26/03/2020 356.00p 371.00p 339.78p 371.00p 113119
25/03/2020 339.00p 373.85p 338.89p 343.00p 123592
24/03/2020 318.00p 330.00p 312.00p 324.00p 308005
23/03/2020 330.00p 330.00p 301.53p 305.00p 64026
20/03/2020 300.00p 351.89p 298.50p 346.00p 127418
19/03/2020 296.00p 301.46p 271.93p 288.00p 122918
18/03/2020 337.00p 343.03p 296.00p 302.50p 122443
17/03/2020 384.00p 388.00p 343.00p 350.00p 112169
16/03/2020 423.00p 423.00p 348.70p 371.00p 196365
13/03/2020 460.00p 470.00p 431.00p 431.00p 89020
12/03/2020 464.00p 465.04p 433.34p 443.00p 151156
11/03/2020 504.00p 512.00p 497.00p 497.00p 46318

*Close Price adjusted for both dividends and splits