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
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
20/08/2020 454.00p 455.53p 451.42p 452.00p 56200
19/08/2020 457.00p 459.00p 453.40p 459.00p 33124
18/08/2020 460.00p 463.00p 455.21p 456.00p 37518
17/08/2020 460.00p 462.00p 451.00p 460.00p 50585
14/08/2020 457.00p 459.00p 446.00p 459.00p 68836
13/08/2020 451.00p 460.00p 451.00p 458.00p 38869
12/08/2020 463.00p 463.00p 451.00p 458.00p 33726
11/08/2020 458.00p 463.00p 448.00p 457.00p 108569
10/08/2020 446.00p 452.00p 443.00p 447.00p 52622
07/08/2020 441.00p 442.00p 436.00p 440.00p 386958
06/08/2020 436.00p 442.00p 431.00p 435.00p 69622
05/08/2020 439.00p 441.40p 434.05p 438.00p 99613
04/08/2020 437.00p 439.00p 430.00p 434.00p 71583
03/08/2020 426.00p 436.33p 423.00p 430.00p 96818
31/07/2020 428.00p 435.00p 425.00p 433.00p 34911
29/07/2020 428.00p 430.15p 426.00p 428.00p 31767
28/07/2020 434.00p 434.00p 426.90p 431.00p 45623
27/07/2020 432.00p 432.00p 424.10p 426.00p 91571
24/07/2020 431.00p 436.92p 420.38p 426.00p 371551
23/07/2020 440.00p 443.10p 435.30p 437.00p 70483
22/07/2020 441.00p 443.10p 437.75p 440.00p 70595
21/07/2020 436.00p 444.45p 436.00p 442.00p 139756
20/07/2020 439.00p 444.00p 431.34p 432.00p 124689
17/07/2020 451.00p 453.00p 437.25p 439.00p 103807
16/07/2020 446.00p 450.13p 436.00p 437.00p 49927
15/07/2020 450.00p 455.00p 444.80p 446.00p 76451
14/07/2020 441.00p 450.00p 427.00p 438.00p 96547
13/07/2020 443.00p 449.00p 440.50p 443.50p 111945
10/07/2020 428.00p 448.00p 422.61p 430.00p 145125
09/07/2020 436.00p 446.00p 422.98p 428.00p 70161
08/07/2020 444.00p 445.00p 429.00p 436.00p 49850
07/07/2020 445.00p 448.00p 434.96p 444.00p 52047
06/07/2020 463.00p 467.00p 440.88p 449.00p 82781
03/07/2020 451.00p 453.00p 430.00p 441.50p 85755
02/07/2020 453.00p 455.00p 440.57p 445.00p 34626
01/07/2020 438.00p 448.00p 431.00p 444.00p 86783
30/06/2020 441.00p 448.62p 436.20p 440.50p 33281
29/06/2020 448.00p 455.88p 440.00p 443.00p 48659
26/06/2020 460.00p 463.84p 453.00p 453.00p 45916
25/06/2020 445.00p 453.85p 432.35p 453.00p 92729
24/06/2020 460.00p 465.00p 445.00p 449.00p 116564
23/06/2020 463.00p 470.00p 460.00p 462.00p 71092
22/06/2020 456.00p 472.00p 453.00p 456.00p 90612
19/06/2020 485.00p 491.10p 455.00p 455.00p 132159
18/06/2020 490.00p 490.00p 477.00p 477.00p 22911
17/06/2020 493.00p 495.73p 481.00p 484.00p 74169

*Close Price adjusted for both dividends and splits