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
02/06/2021 750.00p 752.00p 743.00p 749.00p 45893
01/06/2021 742.00p 750.00p 733.03p 748.00p 32434
31/05/2021 742.00p 745.20p 728.00p 740.00p 19257
28/05/2021 742.00p 745.20p 728.00p 740.00p 19257
27/05/2021 720.00p 740.00p 720.00p 734.00p 124684
26/05/2021 718.00p 726.00p 717.00p 720.00p 28047
25/05/2021 714.00p 724.00p 697.40p 717.00p 50650
24/05/2021 708.00p 714.00p 706.00p 714.00p 32462
21/05/2021 708.00p 711.76p 707.56p 709.00p 30242
20/05/2021 706.00p 711.98p 687.20p 709.00p 58390
19/05/2021 708.00p 712.00p 698.00p 703.00p 33108
18/05/2021 710.00p 718.00p 708.00p 713.00p 102314
17/05/2021 704.00p 716.00p 702.00p 706.00p 49971
14/05/2021 700.00p 707.20p 700.00p 704.00p 32673
13/05/2021 692.00p 704.00p 687.01p 690.00p 40687
12/05/2021 706.00p 708.00p 699.82p 704.00p 22129
11/05/2021 694.00p 702.00p 690.13p 697.00p 84902
10/05/2021 712.00p 724.00p 712.00p 712.00p 90373
07/05/2021 716.00p 718.00p 706.11p 712.00p 79149
06/05/2021 718.00p 718.00p 708.00p 711.00p 65193
05/05/2021 716.00p 718.00p 705.07p 712.00p 61499
04/05/2021 702.00p 721.51p 696.00p 708.00p 72360
03/05/2021 700.00p 704.00p 694.66p 696.00p 57645
30/04/2021 700.00p 704.00p 694.66p 696.00p 57645
29/04/2021 706.00p 710.52p 692.00p 700.00p 63926
28/04/2021 704.00p 710.00p 702.00p 703.00p 31062
27/04/2021 710.00p 714.00p 697.62p 702.00p 53731
26/04/2021 704.00p 710.00p 701.64p 706.00p 70510
23/04/2021 706.00p 710.00p 690.00p 700.00p 69899
22/04/2021 698.00p 708.00p 694.90p 701.00p 67482
21/04/2021 702.00p 716.00p 687.49p 695.00p 73431
20/04/2021 716.00p 724.00p 698.00p 704.00p 97529
19/04/2021 720.00p 726.00p 710.00p 716.00p 133537
16/04/2021 724.00p 724.67p 714.41p 720.00p 87118
15/04/2021 702.00p 724.00p 702.00p 716.00p 51473
14/04/2021 710.00p 718.00p 706.17p 715.00p 65320
13/04/2021 696.00p 712.00p 696.00p 712.00p 79719
12/04/2021 702.00p 710.00p 697.30p 703.00p 100811
09/04/2021 708.00p 708.00p 701.92p 704.00p 74236
08/04/2021 698.00p 704.00p 692.00p 704.00p 71151
07/04/2021 690.00p 696.00p 686.00p 691.00p 89340
06/04/2021 670.00p 690.00p 663.76p 682.00p 96439
02/04/2021 658.00p 662.50p 652.00p 661.00p 35268
01/04/2021 658.00p 662.50p 652.00p 661.00p 35268
31/03/2021 654.00p 664.50p 650.00p 664.00p 36945
30/03/2021 668.00p 670.00p 656.00p 664.00p 58382
29/03/2021 666.00p 666.00p 652.00p 662.00p 60376
26/03/2021 656.00p 662.00p 649.00p 657.00p 59374
25/03/2021 650.00p 652.00p 642.57p 646.00p 50957
24/03/2021 636.00p 650.00p 633.20p 647.00p 71915
23/03/2021 642.00p 646.00p 634.00p 634.00p 39379
22/03/2021 636.00p 644.00p 628.00p 642.00p 23585
19/03/2021 636.00p 636.00p 630.00p 636.00p 30854
18/03/2021 642.00p 644.00p 636.00p 638.00p 53624
17/03/2021 640.00p 644.00p 636.20p 638.00p 51467
16/03/2021 650.00p 654.00p 644.60p 645.00p 46983
15/03/2021 638.00p 648.00p 633.49p 639.00p 61926
12/03/2021 628.00p 634.00p 620.00p 634.00p 56202
11/03/2021 624.00p 646.00p 624.00p 636.00p 76632
10/03/2021 630.00p 632.00p 622.00p 622.00p 21225
09/03/2021 628.00p 638.00p 618.03p 631.00p 48378
08/03/2021 614.00p 632.00p 614.00p 619.00p 61085
05/03/2021 616.00p 628.00p 612.00p 618.00p 50283
04/03/2021 620.00p 628.00p 612.00p 621.00p 20633
03/03/2021 632.00p 644.00p 624.00p 624.00p 68110
02/03/2021 624.00p 624.00p 614.00p 620.00p 48499
01/03/2021 618.00p 624.00p 608.04p 616.00p 55009
26/02/2021 608.00p 618.00p 596.00p 596.00p 44314
25/02/2021 626.00p 636.00p 618.00p 618.00p 36551
24/02/2021 602.00p 624.00p 595.77p 619.00p 34747
23/02/2021 610.00p 618.46p 594.00p 600.00p 37210
22/02/2021 602.00p 602.04p 592.00p 602.00p 57733
19/02/2021 602.00p 610.00p 602.00p 602.00p 20963
18/02/2021 620.00p 620.00p 604.00p 604.00p 19461
17/02/2021 626.00p 626.00p 614.60p 616.00p 44919
16/02/2021 650.00p 650.00p 620.77p 628.00p 58343
15/02/2021 622.00p 636.00p 616.75p 631.00p 85038
12/02/2021 604.00p 616.00p 602.00p 616.00p 28285
11/02/2021 614.00p 622.00p 608.00p 614.00p 37043
10/02/2021 614.00p 624.00p 605.00p 605.00p 25659
09/02/2021 602.00p 616.00p 597.22p 608.00p 34454
08/02/2021 604.00p 606.00p 596.00p 600.00p 20192
05/02/2021 596.00p 610.00p 589.13p 608.00p 113956
04/02/2021 588.00p 592.00p 588.00p 589.00p 39547
03/02/2021 588.00p 592.48p 582.00p 588.00p 103783
02/02/2021 596.00p 596.00p 578.00p 584.00p 34592
01/02/2021 590.00p 596.00p 572.12p 575.00p 29722
29/01/2021 578.00p 578.00p 564.00p 576.00p 58011
28/01/2021 576.00p 578.00p 560.10p 577.00p 71334
27/01/2021 572.00p 586.00p 572.00p 579.00p 45196
26/01/2021 588.00p 588.00p 579.40p 585.00p 45201
25/01/2021 590.00p 592.67p 580.10p 583.00p 74432
22/01/2021 594.00p 598.00p 588.00p 590.00p 42998
21/01/2021 600.00p 602.36p 598.00p 600.00p 27770
20/01/2021 602.00p 614.00p 592.08p 594.00p 61485
19/01/2021 598.00p 612.00p 590.40p 592.00p 60582
18/01/2021 586.00p 586.00p 580.50p 583.00p 77341
15/01/2021 600.00p 603.60p 578.00p 584.00p 110027
14/01/2021 610.00p 616.00p 602.00p 608.00p 78523
13/01/2021 616.00p 622.00p 614.08p 616.00p 27924
12/01/2021 620.00p 620.30p 614.00p 617.00p 52193
11/01/2021 624.00p 624.00p 614.00p 618.00p 61283
08/01/2021 628.00p 634.00p 618.00p 623.00p 71901
07/01/2021 628.00p 628.65p 620.00p 620.00p 77261
06/01/2021 636.00p 640.13p 624.00p 627.00p 90487
05/01/2021 632.00p 635.53p 625.00p 628.00p 47933
04/01/2021 652.00p 655.68p 627.20p 628.00p 84060
31/12/2020 632.00p 645.00p 630.30p 645.00p 25264
30/12/2020 650.00p 659.10p 640.00p 643.00p 44322
29/12/2020 678.00p 694.00p 648.00p 662.00p 186904
28/12/2020 620.00p 668.00p 619.10p 646.00p 156329
24/12/2020 620.00p 668.00p 619.10p 646.00p 156329
23/12/2020 620.00p 630.00p 610.00p 622.00p 66430
22/12/2020 600.00p 618.00p 597.76p 609.00p 44096
21/12/2020 590.00p 648.00p 562.02p 600.00p 112941
18/12/2020 614.00p 624.00p 606.73p 608.00p 60500
17/12/2020 602.00p 632.00p 602.00p 622.00p 105030
16/12/2020 592.00p 628.00p 588.97p 600.00p 112638
15/12/2020 578.00p 588.00p 572.30p 585.00p 59607
14/12/2020 552.00p 588.00p 545.46p 570.00p 89774
11/12/2020 562.00p 566.64p 538.00p 538.00p 112985
10/12/2020 580.00p 584.08p 562.10p 572.00p 84420
09/12/2020 590.00p 598.38p 576.00p 584.00p 48019
08/12/2020 596.00p 596.00p 580.00p 588.00p 61247
07/12/2020 610.00p 617.30p 592.00p 594.00p 74897
04/12/2020 622.00p 622.00p 612.00p 613.00p 47556
03/12/2020 608.00p 618.86p 604.05p 608.00p 57655
02/12/2020 602.00p 606.40p 596.00p 604.00p 41476
01/12/2020 594.00p 602.00p 593.20p 598.00p 64844
30/11/2020 572.00p 594.00p 571.30p 580.00p 68847
27/11/2020 576.00p 590.00p 570.00p 582.00p 86683
26/11/2020 580.00p 589.00p 576.00p 588.00p 67155
25/11/2020 606.00p 606.00p 572.00p 584.00p 115163
24/11/2020 606.00p 608.00p 598.00p 598.00p 116545
23/11/2020 594.00p 609.73p 593.20p 598.00p 99938
20/11/2020 588.00p 598.59p 578.07p 586.00p 84955
19/11/2020 594.00p 601.48p 564.96p 590.00p 117667
18/11/2020 592.00p 602.00p 584.72p 592.00p 93979
17/11/2020 590.00p 598.40p 568.00p 582.00p 101815
16/11/2020 572.00p 606.00p 568.90p 590.00p 215588
13/11/2020 558.00p 570.00p 548.90p 566.00p 54277
12/11/2020 552.00p 562.00p 550.00p 555.00p 72300
10/11/2020 550.00p 578.00p 544.00p 546.00p 121899
09/11/2020 518.00p 560.22p 518.00p 545.00p 157903
06/11/2020 518.00p 520.00p 509.51p 512.00p 50868
05/11/2020 514.00p 519.05p 508.00p 508.00p 28515
04/11/2020 508.00p 517.58p 497.70p 510.00p 41325
03/11/2020 487.00p 508.00p 485.10p 508.00p 42316
02/11/2020 493.00p 493.00p 480.00p 480.00p 78356
30/10/2020 479.00p 487.23p 476.00p 483.50p 21433
29/10/2020 489.00p 494.00p 481.00p 483.00p 46583
28/10/2020 506.00p 511.40p 482.00p 482.00p 158363
27/10/2020 514.00p 514.93p 506.00p 510.00p 98331
26/10/2020 520.00p 525.10p 514.00p 514.00p 107098
23/10/2020 516.00p 524.00p 506.16p 519.00p 77260
22/10/2020 494.00p 513.05p 494.00p 503.00p 44221
21/10/2020 500.00p 502.00p 494.00p 497.00p 44260
20/10/2020 504.00p 504.00p 493.00p 493.00p 21103
19/10/2020 502.00p 512.00p 500.00p 500.00p 55439
16/10/2020 504.00p 508.00p 488.00p 499.00p 89295
15/10/2020 502.00p 507.64p 494.00p 505.00p 55900
14/10/2020 516.00p 516.00p 507.03p 513.00p 83302
13/10/2020 524.00p 526.00p 504.02p 505.00p 89679
12/10/2020 506.00p 526.52p 502.48p 520.00p 114042
09/10/2020 496.00p 510.00p 492.15p 506.00p 122645
08/10/2020 488.00p 502.00p 485.00p 485.00p 128110
07/10/2020 480.00p 490.00p 473.00p 484.00p 44344
06/10/2020 476.00p 480.52p 460.00p 477.00p 96876
05/10/2020 466.00p 481.34p 466.00p 476.50p 64180
02/10/2020 457.00p 468.54p 456.00p 464.00p 84913
01/10/2020 469.00p 475.00p 460.50p 460.50p 72279
30/09/2020 452.00p 464.00p 450.00p 458.50p 67878
29/09/2020 451.00p 456.28p 449.00p 451.50p 91770
28/09/2020 454.00p 460.70p 446.00p 456.00p 60150
25/09/2020 442.00p 445.70p 434.42p 444.00p 54958
24/09/2020 437.00p 443.00p 433.79p 436.50p 57466
23/09/2020 448.00p 449.52p 442.00p 442.00p 33165
22/09/2020 444.00p 444.00p 438.00p 442.00p 45489
21/09/2020 458.00p 458.00p 437.00p 444.00p 72494
18/09/2020 464.00p 464.50p 457.00p 458.00p 49808
17/09/2020 458.00p 467.00p 457.00p 464.00p 57272
16/09/2020 463.00p 464.00p 461.01p 464.00p 18742
15/09/2020 466.00p 466.00p 458.00p 462.00p 75375
14/09/2020 460.00p 460.86p 453.84p 457.00p 71595
11/09/2020 453.00p 455.99p 451.00p 452.50p 17801
10/09/2020 456.00p 458.00p 453.00p 453.50p 76573
09/09/2020 454.00p 458.17p 449.11p 452.00p 77796
08/09/2020 453.00p 458.50p 449.55p 454.50p 26417
07/09/2020 443.00p 459.00p 443.00p 456.50p 50106
04/09/2020 454.00p 459.08p 443.00p 443.00p 81382
03/09/2020 458.00p 461.52p 450.00p 451.50p 66994
02/09/2020 455.00p 460.94p 453.00p 458.00p 35879
01/09/2020 453.00p 457.50p 444.68p 455.00p 87171
31/08/2020 464.00p 464.00p 453.38p 460.00p 33947
28/08/2020 464.00p 464.00p 453.38p 460.00p 33947
27/08/2020 452.00p 467.45p 457.40p 458.50p 37062
26/08/2020 452.00p 459.00p 451.52p 459.00p 25731
25/08/2020 456.00p 463.67p 451.70p 453.00p 62345
24/08/2020 455.00p 458.67p 453.00p 453.00p 36496
21/08/2020 461.00p 461.00p 450.00p 451.00p 46362

*Close Price adjusted for both dividends and splits