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
24/12/2024 612.00p 620.00p 610.00p 618.00p 23478
23/12/2024 606.00p 614.00p 606.00p 612.00p 316752
20/12/2024 608.00p 614.00p 598.00p 614.00p 52771
19/12/2024 612.00p 612.65p 599.36p 606.00p 32187
18/12/2024 614.00p 621.00p 614.00p 614.00p 33212
17/12/2024 622.00p 625.00p 616.00p 617.00p 62351
16/12/2024 628.00p 632.00p 622.00p 627.00p 16154
13/12/2024 628.00p 632.00p 625.60p 632.00p 73547
12/12/2024 626.00p 632.00p 624.00p 624.00p 26309
11/12/2024 624.00p 633.89p 622.00p 630.00p 40723
10/12/2024 632.00p 632.00p 624.00p 624.00p 39657
09/12/2024 630.00p 630.00p 620.00p 630.00p 24586
06/12/2024 618.00p 626.75p 618.00p 624.00p 27178
05/12/2024 618.00p 628.00p 618.00p 628.00p 40390
04/12/2024 624.00p 628.00p 618.00p 620.00p 108230
03/12/2024 616.00p 622.00p 612.00p 614.00p 47104
02/12/2024 610.00p 618.00p 601.10p 611.00p 55728
29/11/2024 608.00p 610.00p 600.80p 605.00p 46690
28/11/2024 604.00p 610.00p 600.00p 606.00p 43170
27/11/2024 604.00p 608.00p 600.00p 608.00p 47044
26/11/2024 602.00p 605.64p 601.03p 605.00p 84233
25/11/2024 602.00p 607.22p 600.72p 604.00p 53742
22/11/2024 600.00p 605.02p 594.12p 604.00p 46897
21/11/2024 594.00p 596.00p 592.00p 596.00p 43625
20/11/2024 596.00p 600.00p 594.00p 596.00p 205111
19/11/2024 592.00p 597.98p 591.13p 592.00p 16193
18/11/2024 588.00p 595.60p 588.00p 592.00p 49553
15/11/2024 590.00p 598.00p 585.76p 595.00p 30680
14/11/2024 586.00p 594.00p 585.28p 594.00p 68130
13/11/2024 590.00p 596.00p 586.00p 586.00p 59048
12/11/2024 594.00p 596.00p 582.01p 590.00p 441774
11/11/2024 596.00p 602.00p 588.17p 598.00p 177494
08/11/2024 590.00p 600.00p 584.00p 591.00p 116589
07/11/2024 590.00p 596.00p 588.00p 594.00p 183178
06/11/2024 610.00p 611.53p 589.08p 591.00p 36230
05/11/2024 602.00p 604.00p 592.01p 598.00p 9798
04/11/2024 598.00p 602.08p 592.10p 601.00p 34602
01/11/2024 598.00p 610.00p 592.00p 604.00p 50187
31/10/2024 608.00p 620.00p 598.16p 603.00p 26349
30/10/2024 598.00p 622.00p 592.00p 615.00p 61070
29/10/2024 608.00p 614.00p 600.00p 600.00p 55824
28/10/2024 612.00p 618.00p 609.47p 610.00p 41198
25/10/2024 612.00p 617.22p 610.00p 610.00p 29344
24/10/2024 618.00p 622.00p 612.00p 614.00p 146652
23/10/2024 614.00p 620.46p 604.61p 614.00p 51432
22/10/2024 610.00p 612.00p 604.32p 608.00p 51877
21/10/2024 614.00p 616.00p 612.00p 612.00p 149178
18/10/2024 616.00p 620.26p 610.00p 618.00p 113554
17/10/2024 608.00p 618.00p 606.37p 615.00p 90853
16/10/2024 602.00p 612.00p 596.08p 611.00p 94370
15/10/2024 604.00p 614.00p 596.02p 599.00p 97833
14/10/2024 602.00p 610.00p 602.00p 602.00p 53825
11/10/2024 604.00p 610.00p 602.00p 602.00p 19082
10/10/2024 608.00p 616.00p 604.18p 605.00p 71306
09/10/2024 606.00p 612.00p 604.01p 606.00p 105327
08/10/2024 606.00p 614.00p 604.50p 606.00p 24512
07/10/2024 610.00p 618.00p 609.50p 610.00p 65987
04/10/2024 610.00p 616.00p 608.00p 614.00p 70354
03/10/2024 612.00p 618.00p 610.00p 616.00p 13295
02/10/2024 614.00p 622.00p 609.41p 612.00p 46409
01/10/2024 614.00p 624.00p 612.00p 616.00p 35998
30/09/2024 616.00p 632.00p 611.52p 616.00p 67069
27/09/2024 608.00p 623.60p 608.00p 618.00p 37220
26/09/2024 612.00p 618.00p 606.00p 612.00p 20661
25/09/2024 608.00p 618.00p 606.00p 607.00p 35769
24/09/2024 618.00p 618.06p 609.35p 614.00p 75662
23/09/2024 612.00p 620.00p 610.00p 618.00p 29995
20/09/2024 620.00p 620.00p 611.73p 616.00p 80156
19/09/2024 616.00p 622.00p 612.44p 622.00p 76033
18/09/2024 610.00p 618.00p 608.00p 610.00p 49011
17/09/2024 610.00p 616.00p 610.00p 612.00p 36198
16/09/2024 612.00p 614.00p 605.41p 614.00p 40391
13/09/2024 604.00p 611.02p 596.02p 606.00p 155615
12/09/2024 612.00p 616.38p 604.00p 605.00p 39781
11/09/2024 602.00p 610.00p 600.48p 602.00p 34106
10/09/2024 606.00p 610.10p 602.00p 605.00p 30870
09/09/2024 608.00p 618.00p 606.00p 606.00p 36139
06/09/2024 616.00p 620.00p 607.00p 607.00p 78427
05/09/2024 620.00p 628.00p 616.00p 616.00p 57304
04/09/2024 624.00p 624.00p 612.00p 624.00p 39658
03/09/2024 630.00p 640.00p 624.00p 629.00p 31212
30/08/2024 636.00p 642.00p 635.35p 636.00p 24704
29/08/2024 642.00p 642.00p 638.80p 642.00p 26987
28/08/2024 642.00p 646.00p 636.60p 639.00p 30815
27/08/2024 640.00p 648.00p 637.16p 648.00p 22359
23/08/2024 646.00p 647.20p 639.00p 645.00p 13364
22/08/2024 646.00p 648.00p 638.00p 638.00p 42940
21/08/2024 644.00p 650.00p 639.68p 641.00p 32379
20/08/2024 646.00p 652.00p 643.28p 648.00p 20567
19/08/2024 642.00p 648.00p 640.00p 644.00p 26202
16/08/2024 644.00p 648.40p 642.00p 644.00p 16566
15/08/2024 646.00p 654.00p 643.84p 646.00p 35126
14/08/2024 642.00p 649.30p 642.00p 643.00p 10650
13/08/2024 638.00p 641.00p 632.00p 641.00p 26768
12/08/2024 638.00p 644.00p 630.53p 632.00p 19426
09/08/2024 636.00p 638.00p 630.42p 634.00p 22423
08/08/2024 636.00p 642.80p 628.46p 632.00p 28428
07/08/2024 634.00p 648.00p 634.00p 636.00p 88610
06/08/2024 630.00p 642.00p 624.00p 628.00p 63697
05/08/2024 618.00p 635.28p 608.00p 624.00p 117222
02/08/2024 656.00p 665.50p 632.00p 632.00p 48476
01/08/2024 682.00p 682.00p 662.00p 662.00p 28810
31/07/2024 674.00p 684.00p 660.00p 670.00p 112234
30/07/2024 662.00p 670.90p 657.00p 664.00p 54911
29/07/2024 660.00p 686.00p 652.00p 657.00p 55279
26/07/2024 644.00p 654.04p 642.00p 652.00p 35349
25/07/2024 632.00p 642.00p 632.00p 642.00p 79768
24/07/2024 638.00p 645.02p 638.00p 638.00p 30417
23/07/2024 644.00p 645.90p 638.00p 638.00p 46370
22/07/2024 650.00p 654.00p 642.00p 642.00p 81066
19/07/2024 652.00p 660.00p 638.00p 645.00p 95884
18/07/2024 656.00p 658.00p 648.92p 651.00p 74436
17/07/2024 648.00p 650.00p 638.00p 638.00p 53176
16/07/2024 640.00p 647.75p 638.00p 646.00p 50830
15/07/2024 640.00p 647.20p 638.00p 642.00p 51177
12/07/2024 630.00p 641.26p 628.00p 639.00p 36286
11/07/2024 630.00p 636.00p 624.00p 632.00p 16859
10/07/2024 622.00p 634.00p 622.00p 630.00p 50344
09/07/2024 630.00p 632.00p 622.00p 626.00p 44230
08/07/2024 622.00p 627.96p 618.00p 622.00p 76821
05/07/2024 624.00p 631.30p 620.00p 628.00p 57725
04/07/2024 618.00p 621.68p 613.20p 614.00p 43039
03/07/2024 612.00p 616.00p 610.10p 612.00p 41094
02/07/2024 608.00p 614.00p 606.00p 606.00p 38147
01/07/2024 614.00p 624.00p 610.00p 610.00p 59119
28/06/2024 618.00p 620.00p 610.00p 613.00p 36158
27/06/2024 618.00p 627.40p 613.50p 614.00p 54789
26/06/2024 626.00p 626.00p 618.00p 618.00p 25174
25/06/2024 620.00p 625.92p 620.00p 620.00p 15354
24/06/2024 624.00p 630.00p 618.01p 624.00p 18168
21/06/2024 624.00p 626.70p 618.96p 626.00p 32248
20/06/2024 618.00p 626.00p 620.01p 623.00p 29854
19/06/2024 618.00p 628.00p 618.00p 621.00p 17951
18/06/2024 618.00p 624.00p 615.41p 618.00p 22247
17/06/2024 620.00p 632.00p 614.00p 617.00p 60735
14/06/2024 618.00p 624.00p 610.86p 612.00p 43078
13/06/2024 626.00p 630.00p 616.20p 620.00p 28636
12/06/2024 624.00p 627.96p 619.44p 626.00p 47252
11/06/2024 626.00p 626.00p 616.00p 616.00p 36915
10/06/2024 618.00p 626.00p 618.00p 620.00p 49797
07/06/2024 628.00p 637.00p 622.00p 627.00p 24912
06/06/2024 636.00p 638.00p 626.00p 630.00p 89454
05/06/2024 632.00p 654.00p 629.39p 630.00p 37672
04/06/2024 636.00p 640.00p 630.00p 634.00p 60963
03/06/2024 630.00p 636.00p 628.00p 632.00p 120569
31/05/2024 614.00p 629.98p 614.00p 620.00p 82116
30/05/2024 614.00p 622.00p 610.00p 620.00p 27200
29/05/2024 610.00p 618.39p 608.00p 612.00p 27782
28/05/2024 620.00p 623.95p 615.80p 616.00p 79752
24/05/2024 612.00p 616.80p 602.00p 614.00p 36516
23/05/2024 614.00p 616.10p 602.00p 610.00p 59682
22/05/2024 604.00p 616.00p 602.00p 610.00p 56721
21/05/2024 610.00p 614.00p 606.00p 610.00p 35419
20/05/2024 612.00p 620.00p 611.72p 615.00p 21881
17/05/2024 612.00p 621.12p 609.50p 610.00p 46796
16/05/2024 616.00p 619.33p 610.00p 614.00p 67571
15/05/2024 604.00p 608.00p 596.00p 606.00p 113785
14/05/2024 598.00p 604.00p 593.44p 595.00p 64782
13/05/2024 598.00p 600.24p 592.00p 592.00p 46081
10/05/2024 596.00p 600.00p 590.00p 592.00p 37789
09/05/2024 592.00p 594.44p 589.54p 592.00p 33627
08/05/2024 584.00p 590.00p 584.00p 588.00p 35540
07/05/2024 582.00p 589.00p 576.00p 582.00p 68386
03/05/2024 576.00p 580.00p 575.33p 578.00p 13016
02/05/2024 570.00p 577.99p 570.00p 572.00p 40265
01/05/2024 568.00p 574.16p 568.00p 570.00p 31341
30/04/2024 568.00p 578.00p 567.57p 576.00p 119841
29/04/2024 566.00p 569.08p 564.00p 568.00p 37443
26/04/2024 562.00p 564.00p 557.00p 560.00p 50567
25/04/2024 556.00p 564.00p 552.01p 556.00p 121099
24/04/2024 556.00p 567.28p 556.00p 556.00p 29501
23/04/2024 560.00p 563.20p 554.64p 560.00p 26145
22/04/2024 554.00p 557.32p 552.00p 556.00p 26680
19/04/2024 544.00p 548.64p 540.12p 544.00p 28624
18/04/2024 552.00p 553.80p 547.50p 548.00p 42041
17/04/2024 554.00p 555.96p 546.10p 548.00p 47822
16/04/2024 550.00p 556.00p 548.00p 548.00p 52988
15/04/2024 560.00p 570.00p 554.64p 560.00p 52308
12/04/2024 564.00p 568.00p 560.00p 562.00p 90846
11/04/2024 560.00p 564.00p 556.00p 558.00p 93806
10/04/2024 566.00p 570.80p 560.00p 560.00p 32486
09/04/2024 562.00p 569.00p 562.00p 562.00p 20368
08/04/2024 562.00p 572.00p 562.00p 570.00p 76864
05/04/2024 566.00p 568.00p 560.00p 565.00p 48380
04/04/2024 560.00p 570.35p 552.50p 568.00p 114421
03/04/2024 558.00p 560.00p 546.00p 556.00p 89604
02/04/2024 562.00p 562.00p 552.91p 554.00p 116152
28/03/2024 560.00p 562.00p 552.89p 560.00p 96290
27/03/2024 558.00p 560.00p 550.00p 558.00p 107051
26/03/2024 554.00p 558.00p 546.00p 554.00p 45492
25/03/2024 550.00p 552.00p 548.00p 548.00p 59428
22/03/2024 552.00p 560.00p 549.50p 552.00p 95282
21/03/2024 548.00p 554.70p 543.98p 552.00p 203332
20/03/2024 552.00p 552.00p 548.00p 544.00p 80398
19/03/2024 552.00p 552.00p 544.00p 548.00p 100711
18/03/2024 550.00p 554.72p 546.00p 546.00p 54491
15/03/2024 548.00p 552.00p 546.00p 552.00p 56649
14/03/2024 548.00p 554.00p 544.00p 548.00p 85911
13/03/2024 550.00p 556.00p 542.00p 546.00p 96579
12/03/2024 550.00p 553.44p 546.00p 552.00p 61664

*Close Price adjusted for both dividends and splits