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
09/10/2019 520.00p 520.10p 516.00p 516.00p 104136
08/10/2019 524.00p 524.00p 518.00p 518.00p 36065
07/10/2019 524.00p 526.00p 522.00p 522.00p 40641
04/10/2019 520.00p 528.00p 520.00p 528.00p 17044
03/10/2019 524.00p 524.96p 518.00p 518.00p 21481
02/10/2019 536.00p 536.00p 526.00p 526.00p 45639
01/10/2019 546.00p 546.00p 538.00p 538.00p 5104
30/09/2019 544.00p 544.00p 538.60p 540.00p 38063
27/09/2019 538.00p 542.00p 538.00p 540.00p 70236
26/09/2019 538.00p 542.00p 534.00p 538.00p 46851
25/09/2019 530.00p 539.00p 530.00p 534.00p 12431
24/09/2019 540.00p 543.04p 536.00p 540.00p 21322
23/09/2019 538.00p 544.40p 534.00p 534.00p 20899
20/09/2019 544.00p 546.00p 538.00p 544.00p 78842
19/09/2019 540.00p 544.00p 538.00p 538.00p 22809
18/09/2019 544.00p 544.00p 538.00p 540.00p 13578
17/09/2019 532.00p 540.00p 530.00p 538.00p 80346
16/09/2019 534.00p 538.00p 531.40p 536.00p 26228
13/09/2019 526.00p 538.00p 522.00p 538.00p 19360
12/09/2019 526.00p 534.00p 524.00p 524.00p 69419
11/09/2019 524.00p 530.00p 520.00p 524.00p 44640
10/09/2019 516.00p 522.00p 516.00p 522.00p 34651
09/09/2019 512.00p 517.70p 512.00p 512.00p 17863
06/09/2019 510.00p 518.00p 510.00p 518.00p 49542
05/09/2019 514.00p 514.00p 506.00p 506.00p 30070
04/09/2019 510.00p 510.00p 504.00p 510.00p 16802
03/09/2019 502.00p 506.14p 500.00p 500.00p 13421
02/09/2019 504.00p 510.00p 502.40p 504.00p 32221
30/08/2019 500.00p 505.34p 498.00p 498.00p 41285
29/08/2019 499.00p 508.00p 499.00p 503.00p 23590
28/08/2019 508.00p 508.00p 500.00p 500.00p 3490
27/08/2019 502.00p 508.00p 498.48p 508.00p 15988
23/08/2019 500.00p 509.95p 497.00p 502.00p 36179
22/08/2019 497.00p 498.76p 495.28p 497.00p 21762
21/08/2019 496.00p 498.70p 491.50p 496.00p 18413
20/08/2019 492.00p 496.00p 490.00p 496.00p 50670
19/08/2019 489.00p 494.00p 487.02p 492.00p 24758
16/08/2019 486.00p 488.00p 484.00p 487.00p 14198
15/08/2019 486.00p 487.77p 472.00p 485.00p 118772
14/08/2019 491.00p 493.60p 488.00p 492.00p 34201
13/08/2019 491.00p 497.00p 490.00p 497.00p 32360
12/08/2019 491.00p 498.91p 491.00p 494.00p 21306
09/08/2019 494.00p 498.00p 491.00p 491.00p 13791
08/08/2019 492.00p 498.00p 492.00p 498.00p 23956
07/08/2019 499.00p 499.00p 490.00p 490.00p 33341
06/08/2019 494.00p 497.00p 490.61p 493.00p 93778
05/08/2019 491.00p 499.90p 491.00p 493.00p 58373
02/08/2019 506.00p 510.60p 504.00p 508.00p 28963
01/08/2019 512.00p 514.65p 508.00p 510.00p 30125
31/07/2019 516.00p 517.80p 512.00p 512.00p 77717
30/07/2019 518.00p 519.95p 512.00p 518.00p 38375
29/07/2019 516.00p 520.00p 512.00p 518.00p 42460
26/07/2019 511.52p 512.00p 510.60p 512.00p 18660
25/07/2019 510.00p 511.52p 508.00p 510.00p 22596
24/07/2019 514.00p 514.00p 505.00p 508.00p 167276
23/07/2019 514.00p 514.00p 510.00p 510.00p 69445
22/07/2019 510.00p 513.40p 508.00p 509.00p 44223
19/07/2019 508.00p 511.00p 508.00p 511.00p 36440
18/07/2019 512.00p 512.00p 504.89p 508.00p 96148
17/07/2019 510.00p 510.99p 508.00p 509.00p 91686
16/07/2019 510.00p 512.00p 509.29p 512.00p 23108
15/07/2019 510.00p 512.00p 508.20p 511.00p 29538
12/07/2019 504.00p 509.75p 498.05p 508.00p 49193
11/07/2019 506.00p 510.00p 502.00p 504.00p 41385
10/07/2019 510.00p 512.00p 504.00p 506.00p 90827
09/07/2019 518.00p 520.00p 508.00p 513.00p 58017
08/07/2019 520.00p 522.70p 518.97p 520.00p 57900
05/07/2019 524.00p 527.48p 521.00p 521.00p 29482
04/07/2019 526.00p 528.55p 523.20p 528.00p 30814
03/07/2019 530.00p 530.00p 526.58p 529.00p 47652
02/07/2019 525.75p 530.00p 525.75p 529.00p 128169
01/07/2019 528.00p 528.73p 525.60p 527.00p 28047
28/06/2019 522.00p 525.96p 522.00p 524.00p 17839
27/06/2019 516.00p 522.00p 516.00p 522.00p 62344
26/06/2019 518.00p 524.00p 516.76p 524.00p 14974
25/06/2019 518.00p 520.00p 518.00p 520.00p 23953
24/06/2019 520.00p 525.04p 518.00p 518.00p 39218
21/06/2019 520.00p 526.00p 514.00p 514.00p 41959
20/06/2019 524.00p 524.00p 520.44p 521.00p 37299
19/06/2019 524.00p 527.40p 522.00p 523.00p 13743
18/06/2019 526.00p 528.00p 518.00p 524.00p 32873
17/06/2019 520.00p 523.20p 520.00p 522.00p 32936
14/06/2019 521.50p 522.00p 521.00p 522.00p 10683
13/06/2019 522.00p 522.80p 522.00p 522.00p 15931
12/06/2019 524.00p 524.40p 520.00p 523.00p 15133
11/06/2019 526.00p 526.80p 524.00p 526.00p 18447
10/06/2019 526.00p 530.00p 526.00p 528.00p 73365
07/06/2019 524.00p 525.00p 522.96p 525.00p 16166
06/06/2019 524.00p 526.55p 523.00p 523.00p 7255
05/06/2019 526.00p 530.00p 520.00p 522.00p 11064
04/06/2019 516.00p 522.00p 513.50p 521.00p 19865
03/06/2019 518.92p 518.92p 516.25p 518.00p 12972
31/05/2019 520.00p 521.56p 516.00p 520.00p 38532
30/05/2019 524.00p 525.00p 520.90p 523.00p 403904
29/05/2019 522.00p 524.00p 518.00p 521.00p 14327
28/05/2019 522.00p 527.56p 522.00p 525.00p 41170
24/05/2019 526.00p 526.00p 524.68p 526.00p 9532
23/05/2019 526.00p 529.56p 522.00p 523.00p 21991
22/05/2019 534.00p 536.00p 530.00p 532.00p 35214
21/05/2019 528.00p 532.00p 526.53p 532.00p 21159
20/05/2019 526.00p 530.12p 524.00p 527.00p 20762
17/05/2019 530.00p 533.30p 530.00p 532.00p 6928
16/05/2019 532.00p 533.15p 528.00p 533.00p 19253
15/05/2019 534.00p 534.06p 530.00p 534.00p 20180
14/05/2019 530.00p 532.36p 527.26p 530.00p 17345
13/05/2019 528.00p 530.36p 526.06p 528.00p 18543
10/05/2019 536.00p 536.00p 530.00p 531.00p 29063
09/05/2019 536.00p 536.67p 532.00p 534.00p 23878
08/05/2019 542.00p 542.00p 536.10p 538.00p 39554
07/05/2019 548.00p 550.00p 538.00p 540.00p 32563
03/05/2019 549.00p 551.00p 549.00p 551.00p 16211
02/05/2019 548.00p 551.00p 548.00p 551.00p 48561
01/05/2019 550.70p 551.06p 549.86p 551.00p 23527
30/04/2019 548.00p 552.00p 544.65p 550.00p 113064
29/04/2019 544.00p 546.00p 542.10p 545.00p 29429
26/04/2019 544.00p 546.00p 540.00p 543.00p 20453
25/04/2019 540.00p 542.00p 538.80p 542.00p 18326
24/04/2019 540.00p 544.00p 539.00p 544.00p 27233
23/04/2019 538.00p 542.00p 538.00p 542.00p 29944
18/04/2019 536.00p 541.56p 535.49p 540.00p 31834
17/04/2019 540.00p 541.90p 536.00p 538.00p 172501
16/04/2019 538.00p 544.00p 537.71p 542.00p 131927
15/04/2019 534.00p 537.00p 534.00p 537.00p 27278
12/04/2019 536.00p 536.00p 530.00p 536.00p 40270
11/04/2019 532.00p 536.00p 530.00p 530.00p 55385
10/04/2019 530.00p 536.00p 530.00p 532.00p 16552
09/04/2019 532.00p 536.00p 530.00p 530.00p 22687
08/04/2019 536.00p 538.70p 532.00p 535.00p 50009
05/04/2019 538.00p 538.75p 536.00p 536.00p 31643
04/04/2019 538.00p 542.00p 538.00p 540.00p 15167
03/04/2019 542.00p 542.90p 538.00p 540.00p 120932
02/04/2019 544.00p 545.00p 542.00p 545.00p 23889
01/04/2019 540.00p 546.00p 534.60p 543.00p 24401
29/03/2019 534.00p 538.00p 530.40p 538.00p 24969
28/03/2019 530.00p 534.00p 530.00p 534.00p 10193
27/03/2019 530.00p 531.96p 529.96p 530.00p 20355
26/03/2019 532.00p 532.00p 528.94p 530.00p 18206
25/03/2019 528.00p 533.30p 524.00p 532.00p 42303
22/03/2019 540.00p 544.96p 532.00p 533.00p 24543
21/03/2019 546.00p 547.30p 538.00p 543.00p 77390
20/03/2019 548.00p 550.00p 545.04p 548.00p 30915
19/03/2019 546.00p 552.00p 543.25p 551.00p 60556
18/03/2019 536.00p 547.06p 536.00p 545.00p 79694
15/03/2019 532.00p 536.00p 531.06p 532.00p 23139
14/03/2019 530.00p 534.00p 528.00p 531.00p 49734
13/03/2019 526.00p 530.00p 525.00p 528.00p 21487
12/03/2019 530.00p 531.83p 526.00p 528.00p 23357
11/03/2019 526.00p 527.00p 522.00p 525.00p 32138
08/03/2019 524.00p 524.00p 522.72p 523.00p 11578
07/03/2019 530.00p 531.65p 526.51p 527.00p 58289
06/03/2019 532.00p 536.00p 532.00p 532.00p 32785
05/03/2019 532.00p 536.00p 530.00p 535.00p 40608
04/03/2019 526.00p 532.00p 525.10p 530.00p 103149
01/03/2019 520.00p 524.90p 518.90p 523.00p 31433
28/02/2019 516.00p 518.00p 512.00p 518.00p 42028
27/02/2019 517.80p 518.00p 516.00p 518.00p 14019
26/02/2019 514.00p 520.00p 514.00p 519.00p 53178
25/02/2019 515.24p 515.30p 512.90p 513.00p 17082
22/02/2019 514.20p 514.20p 512.84p 514.00p 13411
21/02/2019 515.65p 517.73p 512.84p 514.00p 50557
20/02/2019 516.00p 516.00p 512.80p 516.00p 20797
19/02/2019 516.00p 523.40p 514.00p 514.00p 16251
18/02/2019 520.00p 524.00p 514.00p 519.00p 46214
15/02/2019 516.00p 520.00p 514.04p 515.00p 21966
14/02/2019 514.00p 518.00p 512.00p 514.00p 31544
13/02/2019 510.00p 514.00p 510.00p 512.00p 28518
12/02/2019 508.00p 510.00p 506.00p 508.00p 36047
11/02/2019 506.50p 508.00p 504.88p 506.00p 37481
08/02/2019 502.00p 505.94p 500.00p 500.00p 28453
07/02/2019 512.00p 512.00p 503.96p 505.00p 41179
06/02/2019 512.00p 514.00p 508.00p 512.00p 28116
05/02/2019 510.00p 513.72p 508.98p 512.00p 36947
04/02/2019 510.00p 510.00p 506.80p 508.00p 26131
01/02/2019 508.00p 509.80p 504.00p 506.00p 50918
31/01/2019 510.00p 512.50p 504.72p 506.00p 85612
30/01/2019 502.00p 508.00p 501.95p 506.00p 72724
29/01/2019 498.00p 500.00p 495.53p 499.50p 26134
28/01/2019 498.00p 499.95p 495.00p 495.00p 30906
25/01/2019 498.00p 500.15p 496.20p 498.00p 75521
24/01/2019 494.00p 496.50p 493.04p 496.50p 16821
23/01/2019 488.00p 493.85p 488.00p 492.00p 72025
22/01/2019 495.00p 496.00p 491.50p 491.50p 15784
21/01/2019 494.00p 497.00p 492.78p 495.00p 60858
18/01/2019 490.00p 495.00p 490.00p 494.50p 34909
17/01/2019 488.00p 489.86p 485.10p 487.00p 35997
16/01/2019 487.00p 489.70p 487.00p 488.50p 28307
15/01/2019 489.00p 490.00p 486.71p 488.50p 26289
14/01/2019 487.00p 487.78p 480.32p 487.00p 74147
11/01/2019 486.00p 488.00p 482.95p 487.50p 109918
10/01/2019 478.00p 484.00p 476.92p 484.00p 38549
09/01/2019 474.00p 479.00p 474.00p 478.50p 32499
08/01/2019 470.00p 471.00p 467.00p 469.00p 111610
07/01/2019 466.00p 472.00p 465.90p 470.00p 89170
04/01/2019 454.00p 465.00p 446.20p 463.50p 189271
03/01/2019 446.00p 450.00p 441.00p 446.00p 85331
02/01/2019 448.00p 458.50p 444.80p 457.50p 36395
31/12/2018 449.20p 450.94p 449.20p 450.50p 5527
28/12/2018 446.00p 450.00p 443.60p 450.00p 77795
27/12/2018 448.00p 450.20p 443.00p 443.50p 24739
24/12/2018 450.00p 452.00p 444.61p 450.00p 12749

*Close Price adjusted for both dividends and splits