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
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
06/10/2023 526.00p 526.40p 521.58p 526.00p 34695
05/10/2023 524.00p 527.36p 519.15p 522.00p 18867
04/10/2023 526.00p 532.54p 517.34p 522.00p 47700
03/10/2023 534.00p 536.20p 526.00p 530.00p 50435
02/10/2023 552.00p 552.00p 532.88p 540.00p 16515
29/09/2023 548.00p 550.00p 538.62p 544.00p 27691
28/09/2023 540.00p 542.70p 534.00p 540.00p 37777
27/09/2023 540.00p 555.04p 540.00p 540.00p 64674
26/09/2023 540.00p 546.00p 540.00p 546.00p 59705
25/09/2023 548.00p 552.00p 540.70p 544.00p 54979
22/09/2023 544.00p 552.00p 538.00p 538.00p 39872
21/09/2023 536.00p 552.00p 536.00p 552.00p 18274
20/09/2023 548.00p 550.40p 543.17p 546.00p 106933
19/09/2023 542.00p 548.00p 540.00p 540.00p 22054
18/09/2023 550.00p 559.99p 544.00p 546.00p 31437
15/09/2023 554.00p 559.90p 552.28p 556.00p 63396
14/09/2023 544.00p 548.00p 542.00p 546.00p 21918
13/09/2023 540.00p 545.08p 537.28p 544.00p 25928
12/09/2023 536.00p 544.00p 535.62p 542.00p 59907
11/09/2023 542.00p 542.68p 535.58p 539.00p 60763
08/09/2023 534.00p 536.38p 532.44p 536.00p 15712
07/09/2023 526.00p 536.00p 526.00p 534.00p 79291
06/09/2023 538.00p 539.00p 531.44p 534.00p 81696
05/09/2023 532.00p 537.52p 531.40p 536.00p 49228
04/09/2023 540.00p 540.00p 532.00p 535.00p 43637
01/09/2023 532.00p 540.00p 532.00p 536.00p 27625
31/08/2023 538.00p 540.84p 535.00p 535.00p 36188
30/08/2023 538.00p 542.00p 532.74p 535.00p 5960
29/08/2023 542.00p 542.00p 530.68p 540.00p 51939
25/08/2023 536.00p 540.00p 527.95p 530.00p 14630
24/08/2023 534.00p 540.26p 530.00p 530.00p 63880
23/08/2023 524.00p 532.56p 527.30p 531.00p 15305
22/08/2023 524.00p 529.59p 524.00p 525.00p 25937
21/08/2023 526.00p 530.92p 524.00p 524.00p 17425
18/08/2023 534.00p 542.00p 526.30p 531.00p 50722
17/08/2023 550.00p 550.00p 540.00p 541.00p 13769
16/08/2023 548.00p 553.76p 544.72p 549.00p 26040
15/08/2023 548.00p 556.52p 546.00p 547.00p 17987
14/08/2023 552.00p 558.00p 550.83p 551.00p 13854
11/08/2023 560.00p 560.00p 548.00p 552.00p 22976
10/08/2023 558.00p 558.93p 555.56p 558.00p 12026
09/08/2023 560.00p 560.00p 552.00p 553.00p 26998
08/08/2023 560.00p 560.00p 550.00p 550.00p 84240
07/08/2023 558.00p 559.40p 553.10p 556.00p 16754
04/08/2023 558.00p 558.00p 550.00p 558.00p 35767
03/08/2023 542.00p 558.00p 542.00p 558.00p 26148
02/08/2023 556.00p 556.00p 542.46p 552.00p 44669
01/08/2023 568.00p 568.00p 559.22p 562.00p 54801
31/07/2023 564.00p 567.25p 552.00p 562.00p 52712
28/07/2023 548.00p 564.00p 548.00p 564.00p 49492
27/07/2023 552.00p 559.04p 550.32p 558.00p 30444
26/07/2023 556.00p 556.00p 542.51p 552.00p 23073
25/07/2023 540.00p 553.00p 540.00p 552.00p 36610
24/07/2023 540.00p 552.80p 540.00p 540.00p 16228
21/07/2023 548.00p 556.00p 546.80p 550.00p 14166
20/07/2023 544.00p 552.40p 544.00p 552.00p 24384
19/07/2023 546.00p 552.07p 534.01p 547.00p 79690
18/07/2023 522.00p 529.92p 520.00p 524.00p 49195
17/07/2023 524.00p 527.70p 522.49p 524.00p 19208
14/07/2023 520.00p 530.78p 520.00p 520.00p 19257
13/07/2023 524.00p 530.20p 523.84p 524.00p 68693
12/07/2023 528.00p 534.00p 514.20p 526.00p 52947
11/07/2023 518.00p 520.00p 512.00p 512.00p 31105
10/07/2023 516.00p 517.00p 512.20p 517.00p 12518
07/07/2023 516.00p 517.60p 508.00p 512.00p 26539
06/07/2023 522.00p 528.66p 512.00p 518.00p 37449
05/07/2023 530.00p 534.80p 527.32p 530.00p 28321
04/07/2023 528.00p 538.00p 526.10p 534.00p 65740
03/07/2023 542.00p 544.00p 528.67p 534.00p 48019
30/06/2023 542.00p 542.00p 527.76p 528.00p 73848
29/06/2023 536.00p 536.00p 526.00p 528.00p 28803
28/06/2023 532.00p 534.00p 523.10p 532.00p 22261
27/06/2023 518.00p 525.56p 518.00p 520.00p 16913
26/06/2023 520.00p 525.90p 514.00p 514.00p 30687
23/06/2023 528.00p 530.00p 520.66p 523.00p 26120
22/06/2023 532.00p 535.33p 524.36p 527.00p 20320
21/06/2023 534.00p 539.34p 534.00p 534.00p 11504
20/06/2023 542.00p 546.00p 538.00p 540.00p 26296
19/06/2023 542.00p 549.91p 542.00p 542.00p 19250
16/06/2023 548.00p 552.00p 546.72p 548.00p 38613
15/06/2023 546.00p 551.66p 544.00p 544.00p 30292
14/06/2023 550.00p 558.68p 548.00p 548.00p 14998
13/06/2023 558.00p 558.00p 546.00p 546.00p 25595
12/06/2023 554.00p 554.00p 548.00p 548.00p 13174
09/06/2023 548.00p 554.68p 544.00p 544.00p 30036
08/06/2023 550.00p 554.22p 548.00p 548.00p 18087
07/06/2023 550.00p 556.00p 550.00p 550.00p 34966
06/06/2023 546.00p 555.12p 546.00p 546.00p 22455
05/06/2023 554.00p 555.56p 546.08p 552.00p 43627
02/06/2023 536.00p 550.00p 536.00p 550.00p 57827
01/06/2023 534.00p 538.00p 530.00p 538.00p 45453
31/05/2023 534.00p 534.00p 528.00p 530.00p 27983
30/05/2023 534.00p 542.00p 532.00p 536.00p 76654
26/05/2023 534.00p 544.37p 530.00p 534.00p 76427
25/05/2023 546.00p 550.40p 536.00p 543.00p 27623
24/05/2023 558.00p 558.00p 542.00p 542.00p 20262
23/05/2023 564.00p 567.68p 560.00p 562.00p 29098
22/05/2023 564.00p 568.48p 564.00p 566.00p 18618
19/05/2023 564.00p 566.52p 562.56p 564.00p 38827
18/05/2023 560.00p 564.00p 558.00p 564.00p 8875
17/05/2023 560.00p 563.82p 557.05p 559.00p 14817
16/05/2023 564.00p 570.00p 561.70p 564.00p 21500
15/05/2023 562.00p 567.27p 556.00p 560.00p 75234
12/05/2023 560.00p 568.08p 558.00p 560.00p 109065
11/05/2023 566.00p 569.98p 559.47p 560.00p 60994
10/05/2023 570.00p 570.00p 562.40p 567.00p 15464
09/05/2023 572.00p 572.00p 554.00p 568.00p 28671

*Close Price adjusted for both dividends and splits