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
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
11/03/2024 544.00p 550.79p 544.00p 548.00p 69049
08/03/2024 552.00p 552.76p 544.00p 550.00p 50865
07/03/2024 548.00p 554.00p 542.00p 546.00p 40560
06/03/2024 546.00p 554.87p 542.70p 544.00p 72581
05/03/2024 544.00p 556.00p 540.14p 546.00p 59580
04/03/2024 548.00p 552.00p 542.00p 544.00p 60619
01/03/2024 548.00p 554.00p 543.61p 548.00p 40828
29/02/2024 546.00p 550.56p 540.30p 544.00p 95411
28/02/2024 548.00p 556.50p 541.76p 544.00p 48339
27/02/2024 552.00p 556.20p 548.00p 548.00p 43581
26/02/2024 560.00p 560.00p 550.00p 550.00p 70297
23/02/2024 554.00p 556.00p 550.00p 550.00p 49686
22/02/2024 552.00p 558.00p 550.00p 550.00p 38165
21/02/2024 550.00p 558.30p 548.00p 548.00p 21317
20/02/2024 548.00p 558.00p 547.55p 551.00p 49688
19/02/2024 552.00p 559.50p 546.20p 552.00p 52052
16/02/2024 546.00p 552.00p 542.00p 549.00p 131409
15/02/2024 550.00p 552.50p 539.13p 542.00p 202146
14/02/2024 550.00p 560.00p 544.00p 544.00p 28080
13/02/2024 554.00p 564.00p 544.00p 554.00p 57105
12/02/2024 554.00p 562.00p 548.01p 557.00p 54795
09/02/2024 556.00p 557.90p 549.32p 556.00p 32084
08/02/2024 550.00p 559.14p 548.00p 548.00p 108706
07/02/2024 554.00p 566.00p 548.00p 548.00p 88275
06/02/2024 556.00p 570.00p 554.00p 554.00p 51484
05/02/2024 562.00p 562.50p 556.00p 556.00p 35637
02/02/2024 566.00p 574.00p 562.00p 562.00p 91504
01/02/2024 572.00p 572.00p 562.08p 572.00p 19241
31/01/2024 568.00p 570.00p 560.00p 564.00p 28006
30/01/2024 564.00p 569.38p 560.00p 560.00p 49385
29/01/2024 568.00p 578.00p 560.00p 560.00p 61927
26/01/2024 570.00p 576.00p 568.00p 568.00p 122335
25/01/2024 578.00p 578.00p 566.00p 570.00p 70835
24/01/2024 572.00p 578.00p 570.80p 575.00p 12324
23/01/2024 572.00p 580.00p 571.60p 572.00p 49265
22/01/2024 576.00p 576.88p 568.80p 576.00p 90100
19/01/2024 564.00p 572.00p 560.00p 560.00p 49430
18/01/2024 560.00p 569.36p 560.00p 568.00p 191075
17/01/2024 564.00p 566.24p 560.60p 566.00p 38054
16/01/2024 576.00p 581.20p 574.00p 574.00p 34073
15/01/2024 576.00p 583.08p 574.80p 576.00p 34392
12/01/2024 576.00p 583.40p 572.00p 576.00p 27900
11/01/2024 572.00p 585.09p 572.00p 573.00p 22853
10/01/2024 578.00p 579.31p 566.00p 578.00p 20676
09/01/2024 578.00p 580.26p 568.00p 576.00p 15026
08/01/2024 570.00p 582.00p 570.00p 580.00p 11944
05/01/2024 580.00p 582.00p 568.88p 573.00p 34251
04/01/2024 580.00p 584.00p 572.00p 584.00p 26621
03/01/2024 578.00p 586.39p 576.00p 578.00p 34364
02/01/2024 580.00p 588.00p 578.00p 582.00p 58539
29/12/2023 590.00p 594.83p 578.00p 584.00p 26591
28/12/2023 582.00p 592.00p 580.00p 580.00p 22820
27/12/2023 582.00p 587.88p 574.00p 582.00p 49070
22/12/2023 574.00p 577.60p 574.00p 574.00p 7099
21/12/2023 566.00p 580.00p 566.00p 574.00p 33323
20/12/2023 572.00p 580.00p 566.49p 578.00p 79941
19/12/2023 568.00p 572.00p 556.00p 566.00p 23197
18/12/2023 564.00p 572.00p 563.53p 564.00p 71598
15/12/2023 568.00p 572.60p 559.57p 566.00p 35242
14/12/2023 554.00p 568.00p 554.00p 568.00p 34056
13/12/2023 552.00p 552.00p 544.00p 544.00p 34217
12/12/2023 548.00p 552.00p 544.00p 544.00p 15425
11/12/2023 552.00p 552.00p 541.78p 548.00p 43994
08/12/2023 534.00p 546.88p 534.00p 544.00p 65013
07/12/2023 536.00p 546.00p 536.00p 538.00p 15710
06/12/2023 540.00p 554.00p 538.80p 544.00p 36346
05/12/2023 540.00p 552.00p 540.00p 545.00p 66203
04/12/2023 544.00p 556.00p 539.25p 546.00p 39203
01/12/2023 542.00p 544.00p 533.00p 536.00p 37805
30/11/2023 538.00p 542.72p 537.13p 538.00p 17743
29/11/2023 540.00p 548.00p 537.90p 544.00p 34433
28/11/2023 538.00p 548.00p 536.00p 538.00p 28953
27/11/2023 554.00p 554.00p 542.00p 542.00p 42147
24/11/2023 550.00p 554.50p 547.80p 550.00p 32419
23/11/2023 552.00p 556.96p 552.00p 552.00p 28712
22/11/2023 560.00p 561.90p 550.00p 558.00p 19891
21/11/2023 558.00p 562.00p 552.00p 552.00p 106216
20/11/2023 556.00p 560.00p 546.00p 560.00p 43465
17/11/2023 546.00p 558.12p 542.00p 558.00p 43098
16/11/2023 546.00p 553.00p 543.00p 543.00p 8098
15/11/2023 546.00p 562.77p 544.00p 554.00p 44832
14/11/2023 530.00p 544.00p 523.01p 536.00p 62438
13/11/2023 526.00p 527.60p 520.67p 526.00p 34597
10/11/2023 518.00p 526.65p 518.00p 522.00p 38289
09/11/2023 514.00p 526.56p 520.00p 524.00p 16092
08/11/2023 514.00p 526.00p 514.00p 522.00p 28108
07/11/2023 516.00p 526.00p 515.22p 522.00p 25935
06/11/2023 522.00p 528.71p 514.00p 516.00p 21158
03/11/2023 516.00p 526.00p 515.48p 523.00p 23691
02/11/2023 504.00p 518.72p 499.56p 512.00p 75383
01/11/2023 502.00p 503.47p 496.00p 502.00p 48843
31/10/2023 490.00p 499.34p 490.00p 496.00p 17258
30/10/2023 495.00p 495.00p 486.00p 494.00p 110999
27/10/2023 493.00p 498.18p 482.00p 482.00p 52856
26/10/2023 491.00p 497.00p 488.00p 488.00p 51009
25/10/2023 490.00p 499.00p 490.00p 493.00p 65303
24/10/2023 496.00p 500.00p 491.00p 496.00p 52356
23/10/2023 499.00p 501.26p 489.98p 494.50p 49902
20/10/2023 506.00p 508.00p 497.68p 499.00p 63260
19/10/2023 514.00p 515.00p 507.77p 510.00p 19474
18/10/2023 518.00p 523.04p 515.33p 516.00p 17778
17/10/2023 522.00p 525.00p 515.20p 525.00p 28882
16/10/2023 516.00p 522.00p 515.96p 516.00p 10231
13/10/2023 518.00p 528.00p 515.80p 518.00p 66501
12/10/2023 524.00p 528.00p 520.00p 520.00p 35217
11/10/2023 524.00p 524.00p 514.00p 524.00p 123616
10/10/2023 524.00p 524.72p 518.00p 520.00p 36933
09/10/2023 524.00p 524.00p 519.69p 520.00p 28866

*Close Price adjusted for both dividends and splits