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
19/12/2022 528.00p 534.00p 528.00p 534.00p 25730
16/12/2022 530.00p 545.30p 520.00p 520.00p 98066
15/12/2022 538.00p 545.75p 534.00p 539.00p 19347
14/12/2022 542.00p 548.25p 540.00p 545.00p 14338
13/12/2022 536.00p 548.00p 536.00p 544.00p 37698
12/12/2022 526.00p 538.00p 526.00p 535.00p 25090
09/12/2022 530.00p 536.00p 526.00p 534.00p 28310
08/12/2022 530.00p 539.10p 528.00p 530.00p 53553
07/12/2022 540.00p 542.74p 530.00p 537.00p 38710
06/12/2022 548.00p 552.24p 538.00p 540.00p 67895
05/12/2022 552.00p 554.63p 548.00p 550.00p 38505
02/12/2022 550.00p 558.00p 550.00p 553.00p 17001
01/12/2022 548.00p 553.72p 546.00p 550.00p 22705
30/11/2022 544.00p 551.60p 542.00p 543.00p 41248
29/11/2022 544.00p 552.96p 540.00p 540.00p 57949
28/11/2022 560.00p 560.00p 542.00p 546.00p 19954
25/11/2022 548.00p 554.00p 546.00p 554.00p 30870
24/11/2022 552.00p 562.00p 552.00p 559.00p 22354
23/11/2022 542.00p 554.00p 540.00p 550.00p 72596
22/11/2022 546.00p 550.00p 541.00p 550.00p 40732
21/11/2022 540.00p 550.24p 530.00p 542.00p 60204
18/11/2022 540.00p 545.00p 536.00p 540.00p 37878
17/11/2022 542.00p 544.88p 530.00p 539.00p 82427
16/11/2022 562.00p 564.00p 540.00p 544.00p 184814
15/11/2022 564.00p 570.00p 560.00p 564.00p 38295
14/11/2022 560.00p 568.00p 555.80p 565.00p 40071
11/11/2022 554.00p 568.00p 554.00p 560.00p 27351
10/11/2022 522.00p 556.00p 520.94p 556.00p 54135
09/11/2022 524.00p 528.40p 522.00p 525.00p 11210
08/11/2022 524.00p 526.00p 518.49p 525.00p 25922
07/11/2022 518.00p 526.40p 508.76p 523.00p 61033
04/11/2022 510.00p 522.00p 505.08p 517.00p 50518
03/11/2022 504.00p 515.76p 498.00p 512.00p 54632
02/11/2022 516.00p 522.30p 514.50p 518.00p 21642
01/11/2022 510.00p 522.00p 508.00p 516.00p 36703
31/10/2022 510.00p 516.00p 507.44p 508.00p 19725
28/10/2022 512.00p 520.00p 506.72p 512.00p 39016
27/10/2022 520.00p 526.00p 516.23p 524.00p 83628
26/10/2022 510.00p 524.00p 509.92p 518.00p 96613
25/10/2022 480.00p 512.00p 480.00p 512.00p 96754
24/10/2022 480.00p 488.00p 475.00p 488.00p 63996
21/10/2022 483.00p 483.00p 472.05p 475.50p 19785
20/10/2022 484.00p 488.00p 474.20p 488.00p 41131
19/10/2022 474.00p 483.01p 473.85p 478.00p 51386
18/10/2022 493.00p 506.00p 485.00p 491.00p 74307
17/10/2022 475.00p 488.00p 471.00p 480.00p 47534
14/10/2022 483.00p 487.00p 472.50p 472.50p 58765
13/10/2022 464.00p 480.00p 457.12p 471.00p 146710
12/10/2022 473.00p 490.82p 461.00p 461.00p 61411
11/10/2022 483.00p 495.00p 480.32p 495.00p 42352
10/10/2022 495.00p 498.00p 483.32p 498.00p 15850
07/10/2022 510.00p 510.00p 493.52p 496.00p 19251
06/10/2022 502.00p 510.74p 502.00p 502.00p 27597
05/10/2022 506.00p 514.52p 499.00p 499.00p 18916
04/10/2022 506.00p 524.00p 505.40p 516.00p 99543
03/10/2022 480.00p 499.00p 473.11p 498.00p 60151
30/09/2022 467.00p 494.00p 464.94p 480.00p 229408
29/09/2022 457.00p 471.63p 454.00p 457.00p 434197
28/09/2022 465.00p 474.00p 456.63p 474.00p 46118
27/09/2022 488.00p 491.00p 470.90p 472.00p 41554
26/09/2022 481.00p 482.00p 471.23p 482.00p 26161
23/09/2022 490.00p 491.41p 475.00p 481.00p 46390
22/09/2022 504.00p 504.00p 492.00p 492.00p 41660
21/09/2022 506.00p 510.00p 496.00p 504.00p 251308
20/09/2022 510.00p 516.10p 505.94p 507.00p 36302
19/09/2022 520.00p 523.52p 516.00p 516.00p 125028
16/09/2022 520.00p 523.52p 516.00p 516.00p 125028
15/09/2022 536.00p 536.00p 522.00p 525.00p 118885
14/09/2022 538.00p 538.00p 520.50p 522.00p 15208
13/09/2022 560.00p 562.00p 536.00p 536.00p 39300
12/09/2022 536.00p 560.00p 518.00p 558.00p 70680
09/09/2022 528.00p 532.00p 521.20p 530.00p 25920
08/09/2022 524.00p 524.00p 512.00p 512.00p 171978
07/09/2022 518.00p 518.00p 510.00p 510.00p 42024
06/09/2022 516.00p 520.00p 514.00p 518.00p 30132
05/09/2022 516.00p 524.00p 509.60p 514.00p 32249
02/09/2022 524.00p 532.00p 519.84p 520.00p 60481
01/09/2022 516.00p 526.00p 514.00p 526.00p 108595
31/08/2022 530.00p 535.88p 526.00p 532.00p 20008
30/08/2022 548.00p 552.00p 534.00p 534.00p 32815
29/08/2022 550.00p 558.00p 540.00p 540.00p 31504
26/08/2022 550.00p 558.00p 540.00p 540.00p 31504
25/08/2022 544.00p 548.00p 540.00p 544.00p 128821
24/08/2022 538.00p 550.00p 530.01p 546.00p 46873
23/08/2022 554.00p 564.57p 547.03p 548.00p 48183
22/08/2022 570.00p 578.00p 560.31p 565.00p 36329
19/08/2022 576.00p 585.00p 574.00p 578.00p 38691
18/08/2022 582.00p 586.90p 578.00p 584.00p 12692
17/08/2022 606.00p 606.00p 578.00p 578.00p 137087
16/08/2022 598.00p 606.00p 588.00p 590.00p 51335
15/08/2022 600.00p 600.00p 592.00p 592.00p 41157
12/08/2022 586.00p 598.00p 586.00p 594.00p 111509
11/08/2022 594.00p 599.12p 585.88p 588.00p 138008
10/08/2022 578.00p 592.00p 574.54p 584.00p 165752
09/08/2022 564.00p 582.00p 564.00p 580.00p 70388
08/08/2022 572.00p 582.00p 566.00p 566.00p 61258
05/08/2022 576.00p 578.00p 567.30p 568.00p 30932
04/08/2022 580.00p 580.00p 573.00p 573.00p 45438
03/08/2022 574.00p 582.00p 568.00p 574.00p 194472
02/08/2022 576.00p 577.00p 566.00p 568.00p 57864
01/08/2022 586.00p 590.00p 572.15p 580.00p 74851
29/07/2022 574.00p 584.34p 574.00p 576.00p 25615
28/07/2022 574.00p 574.00p 568.00p 572.00p 18062
27/07/2022 570.00p 576.00p 562.00p 562.00p 34289
26/07/2022 586.00p 586.00p 562.00p 568.00p 35832
25/07/2022 568.00p 592.00p 559.75p 582.00p 61897
22/07/2022 564.00p 584.00p 560.00p 584.00p 80842
21/07/2022 546.00p 566.50p 541.00p 566.00p 161477
20/07/2022 538.00p 549.07p 534.22p 538.00p 107578
19/07/2022 522.00p 540.00p 518.00p 534.00p 56743
18/07/2022 528.00p 533.12p 520.00p 529.00p 137483
15/07/2022 510.00p 524.00p 510.00p 523.00p 66547
14/07/2022 516.00p 516.00p 510.00p 510.00p 89400
13/07/2022 512.00p 516.00p 508.00p 516.00p 11956
12/07/2022 518.00p 522.00p 512.00p 516.00p 183464
11/07/2022 524.00p 524.00p 518.02p 520.00p 69457
08/07/2022 524.00p 526.00p 517.00p 524.00p 225564
07/07/2022 518.00p 524.00p 512.93p 524.00p 53033
06/07/2022 510.00p 514.00p 503.19p 510.00p 31103
05/07/2022 500.00p 512.00p 495.56p 499.50p 41617
04/07/2022 508.00p 512.00p 499.00p 504.00p 12672
01/07/2022 510.00p 512.00p 498.88p 503.00p 131756
30/06/2022 514.00p 514.00p 505.00p 506.00p 150735
29/06/2022 524.00p 530.83p 512.16p 518.00p 25952
28/06/2022 534.00p 534.00p 528.30p 532.00p 31494
27/06/2022 536.00p 538.00p 528.00p 532.00p 22342
24/06/2022 516.00p 524.00p 509.32p 524.00p 14432
23/06/2022 506.00p 510.00p 502.00p 508.00p 43505
22/06/2022 510.00p 512.00p 503.02p 512.00p 86511
21/06/2022 514.00p 519.00p 514.00p 519.00p 5793
20/06/2022 514.00p 519.14p 512.00p 519.00p 14954
17/06/2022 514.00p 518.80p 512.00p 512.00p 76125
16/06/2022 528.00p 530.40p 510.00p 514.00p 37061
15/06/2022 534.00p 534.86p 526.80p 532.00p 31099
14/06/2022 538.00p 538.00p 520.60p 526.00p 45115
13/06/2022 542.00p 542.00p 524.00p 524.00p 31789
10/06/2022 556.00p 556.00p 543.33p 544.00p 33689
09/06/2022 566.00p 568.40p 556.00p 556.00p 18487
08/06/2022 576.00p 576.00p 567.00p 567.00p 145697
07/06/2022 574.00p 576.00p 567.07p 571.00p 99055
06/06/2022 576.00p 578.00p 568.00p 574.00p 51563
03/06/2022 570.00p 570.00p 564.30p 565.00p 51630
02/06/2022 570.00p 570.00p 564.30p 565.00p 51630
01/06/2022 570.00p 570.00p 564.30p 565.00p 51630
31/05/2022 566.00p 572.00p 562.00p 564.00p 74353
30/05/2022 562.00p 574.00p 560.00p 566.00p 45542
27/05/2022 558.00p 566.00p 552.00p 566.00p 115570
26/05/2022 552.00p 556.00p 546.00p 555.00p 32156
25/05/2022 556.00p 556.00p 546.00p 550.00p 39063
24/05/2022 550.00p 554.00p 543.24p 545.00p 21877
23/05/2022 548.00p 554.00p 539.87p 552.00p 29677
20/05/2022 548.00p 548.00p 536.00p 538.00p 40928
19/05/2022 546.00p 546.00p 514.00p 528.00p 46136
18/05/2022 554.00p 554.00p 540.00p 550.00p 53479
17/05/2022 550.00p 560.00p 542.00p 546.00p 30015
16/05/2022 540.00p 542.00p 532.00p 540.00p 55496
13/05/2022 536.00p 540.00p 526.00p 536.00p 58259
12/05/2022 526.00p 530.00p 516.00p 528.00p 102635
11/05/2022 540.00p 544.00p 532.00p 534.00p 180483
10/05/2022 530.00p 541.40p 528.00p 532.00p 129098
09/05/2022 552.00p 552.00p 525.10p 530.00p 65017
06/05/2022 560.00p 560.00p 542.00p 554.00p 78064
05/05/2022 570.00p 578.00p 558.92p 562.00p 50630
04/05/2022 572.00p 574.00p 558.00p 568.00p 65596
03/05/2022 572.00p 582.00p 570.00p 573.00p 44116
02/05/2022 586.00p 586.00p 575.50p 577.00p 40324
29/04/2022 586.00p 586.00p 575.50p 577.00p 40324
28/04/2022 576.00p 576.00p 570.00p 576.00p 54259
27/04/2022 574.00p 574.00p 560.25p 563.00p 116237
26/04/2022 586.00p 586.00p 578.20p 576.00p 10002
25/04/2022 578.00p 578.00p 560.00p 576.00p 35145
22/04/2022 590.00p 592.00p 582.00p 582.00p 8127
21/04/2022 592.00p 595.00p 586.00p 592.00p 41514
20/04/2022 586.00p 588.00p 580.30p 587.00p 27605
19/04/2022 584.00p 586.00p 576.00p 583.00p 78495
18/04/2022 586.00p 590.00p 580.30p 585.00p 11464
15/04/2022 586.00p 590.00p 580.30p 585.00p 11464
14/04/2022 586.00p 590.00p 580.30p 585.00p 11464
13/04/2022 588.00p 592.00p 581.91p 582.00p 55070
12/04/2022 590.00p 592.00p 581.00p 586.00p 29171
11/04/2022 588.00p 594.00p 581.27p 594.00p 38210
08/04/2022 586.00p 592.00p 578.75p 580.00p 40216
07/04/2022 586.00p 586.00p 582.00p 582.00p 17585
06/04/2022 586.00p 592.00p 576.00p 578.00p 78250
05/04/2022 586.00p 591.50p 580.00p 586.00p 91393
04/04/2022 594.00p 596.00p 586.00p 586.00p 50923
01/04/2022 584.00p 588.00p 582.00p 588.00p 67217
31/03/2022 584.00p 590.00p 577.60p 588.00p 45225
30/03/2022 588.00p 588.94p 580.00p 584.00p 27524
29/03/2022 578.00p 590.00p 576.00p 584.00p 95838
28/03/2022 576.00p 577.00p 571.50p 577.00p 188227
25/03/2022 570.00p 576.00p 570.00p 576.00p 48682
24/03/2022 576.00p 576.00p 565.50p 574.00p 226781
23/03/2022 584.00p 584.00p 575.00p 580.00p 340080
22/03/2022 580.00p 586.00p 580.00p 584.00p 54810
21/03/2022 586.00p 586.00p 574.00p 578.00p 89695
18/03/2022 582.00p 586.00p 575.00p 578.00p 122605
17/03/2022 584.00p 585.00p 576.00p 584.00p 140507
16/03/2022 576.00p 584.00p 575.15p 578.00p 71734
15/03/2022 562.00p 563.78p 556.50p 560.00p 19962

*Close Price adjusted for both dividends and splits