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
23/12/2025 698.00p 708.00p 698.00p 708.00p 15641
22/12/2025 700.00p 714.00p 698.00p 700.00p 30229
19/12/2025 708.00p 716.00p 698.88p 712.00p 49167
18/12/2025 700.00p 710.00p 693.47p 706.00p 31704
17/12/2025 700.00p 704.00p 700.00p 702.00p 16117
16/12/2025 696.00p 700.00p 696.00p 696.00p 9838
15/12/2025 692.00p 700.00p 685.00p 696.00p 36886
12/12/2025 684.00p 698.00p 684.00p 692.00p 58144
11/12/2025 688.00p 698.00p 683.60p 692.00p 25939
10/12/2025 696.00p 696.00p 688.00p 692.00p 22949
09/12/2025 690.00p 694.00p 688.00p 692.00p 27978
08/12/2025 688.00p 698.00p 684.00p 688.00p 23372
05/12/2025 698.00p 698.00p 690.00p 690.00p 46090
04/12/2025 696.00p 696.00p 686.61p 691.00p 8093
03/12/2025 688.00p 694.00p 680.00p 688.00p 37033
02/12/2025 686.00p 696.00p 686.00p 688.00p 12059
01/12/2025 682.00p 694.60p 682.00p 692.00p 110386
28/11/2025 686.00p 696.00p 685.80p 691.00p 49244
27/11/2025 680.00p 691.34p 670.00p 688.00p 42986
26/11/2025 670.00p 681.68p 666.00p 680.00p 73847
25/11/2025 660.00p 669.02p 660.00p 669.00p 85589
24/11/2025 670.00p 670.00p 666.00p 666.00p 47889
21/11/2025 666.00p 670.00p 660.88p 666.00p 52922
20/11/2025 670.00p 674.00p 668.08p 670.00p 27774
19/11/2025 672.00p 676.00p 666.00p 668.00p 45739
18/11/2025 656.00p 676.00p 654.00p 671.00p 53968
17/11/2025 690.00p 692.00p 678.00p 679.00p 45906
14/11/2025 676.00p 692.00p 674.80p 680.00p 58406
13/11/2025 692.00p 706.00p 686.00p 686.00p 75423
12/11/2025 692.00p 706.00p 690.00p 692.00p 46125
11/11/2025 694.00p 702.00p 690.27p 694.00p 33101
10/11/2025 690.00p 704.00p 686.00p 693.00p 51048
07/11/2025 686.00p 702.00p 680.00p 686.00p 42146
06/11/2025 696.00p 708.00p 686.00p 690.00p 47508
05/11/2025 696.00p 706.00p 692.68p 702.00p 14121
04/11/2025 700.00p 712.00p 693.10p 699.00p 38102
03/11/2025 710.00p 716.00p 698.00p 704.00p 19798
31/10/2025 704.00p 723.42p 704.00p 708.00p 42517
30/10/2025 706.00p 722.00p 705.00p 706.00p 70546
29/10/2025 708.00p 719.00p 708.00p 712.00p 49742
28/10/2025 712.00p 718.50p 710.00p 714.00p 27089
27/10/2025 712.00p 716.12p 708.00p 716.00p 55339
24/10/2025 710.00p 712.00p 704.00p 710.00p 57993
23/10/2025 702.00p 708.00p 700.00p 706.00p 48803
22/10/2025 698.00p 702.32p 693.99p 700.00p 45115
21/10/2025 690.00p 696.00p 684.00p 696.00p 85709
20/10/2025 694.00p 696.00p 686.90p 692.00p 47012
17/10/2025 680.00p 694.00p 680.00p 690.00p 35626
16/10/2025 698.00p 702.00p 690.06p 698.00p 66667
15/10/2025 692.00p 704.00p 691.65p 704.00p 59953
14/10/2025 696.00p 700.00p 693.50p 700.00p 41544
13/10/2025 698.00p 708.00p 689.43p 700.00p 186985
10/10/2025 698.00p 706.00p 694.00p 694.00p 115071
09/10/2025 700.00p 710.00p 696.00p 700.00p 56332
08/10/2025 704.00p 710.00p 698.60p 702.00p 55533
07/10/2025 700.00p 710.00p 700.00p 700.00p 59145
06/10/2025 700.00p 712.00p 700.00p 702.00p 61126
03/10/2025 706.00p 708.00p 696.11p 708.00p 32255
02/10/2025 702.00p 705.59p 692.00p 702.00p 35828
01/10/2025 696.00p 702.00p 690.96p 702.00p 23060
30/09/2025 692.00p 702.00p 688.20p 702.00p 18078
29/09/2025 688.00p 696.00p 688.00p 692.00p 15994
26/09/2025 684.00p 692.00p 684.00p 692.00p 19235
25/09/2025 682.00p 690.00p 682.00p 686.00p 16359
24/09/2025 686.00p 696.00p 683.20p 688.00p 36923
23/09/2025 688.00p 694.00p 687.60p 692.00p 159000
22/09/2025 686.00p 690.00p 682.80p 688.00p 431683
19/09/2025 686.00p 690.00p 682.00p 686.00p 27358
18/09/2025 684.00p 690.00p 680.00p 688.00p 32724
17/09/2025 680.00p 690.00p 679.44p 684.00p 29180
16/09/2025 684.00p 684.00p 682.00p 684.00p 31301
15/09/2025 684.00p 690.00p 680.00p 682.00p 62357
12/09/2025 686.00p 690.00p 682.44p 684.00p 32533
11/09/2025 678.00p 680.00p 678.00p 684.00p 35394
10/09/2025 678.00p 682.00p 677.00p 680.00p 38120
09/09/2025 680.00p 686.00p 680.00p 682.00p 29667
08/09/2025 682.00p 686.00p 674.40p 684.00p 94294
05/09/2025 678.00p 684.00p 672.40p 682.00p 84594
04/09/2025 666.00p 680.00p 664.40p 675.00p 146902
03/09/2025 670.00p 676.00p 664.00p 665.00p 57756
02/09/2025 674.00p 678.00p 664.40p 668.00p 50221
01/09/2025 678.00p 690.00p 674.00p 680.00p 61225
29/08/2025 682.00p 692.00p 674.16p 684.00p 69346
28/08/2025 686.00p 690.00p 680.31p 686.00p 49885
27/08/2025 692.00p 693.00p 686.00p 688.00p 67635
26/08/2025 684.00p 698.00p 684.00p 693.00p 18723
22/08/2025 686.00p 698.00p 684.00p 697.00p 40633
21/08/2025 688.00p 698.00p 684.57p 687.00p 17169
20/08/2025 684.00p 696.00p 684.00p 690.00p 64548
19/08/2025 692.00p 698.00p 686.00p 689.00p 21973
18/08/2025 690.00p 698.00p 686.00p 690.00p 13769
15/08/2025 692.00p 700.00p 686.88p 688.00p 47279
14/08/2025 690.00p 694.00p 685.10p 690.00p 21620
13/08/2025 688.00p 696.00p 686.00p 686.00p 26708
12/08/2025 690.00p 694.00p 682.72p 685.00p 54904
11/08/2025 692.00p 696.00p 685.44p 692.00p 22374
08/08/2025 692.00p 692.00p 689.04p 690.00p 28019
07/08/2025 690.00p 696.00p 686.92p 692.00p 27915
06/08/2025 694.00p 696.00p 688.00p 692.00p 14172
05/08/2025 692.00p 696.00p 684.99p 688.00p 28333
04/08/2025 686.00p 690.88p 679.52p 688.00p 12268
01/08/2025 684.00p 692.00p 678.80p 684.00p 20921
31/07/2025 678.00p 696.00p 678.00p 692.00p 52111
30/07/2025 670.00p 678.00p 670.00p 676.00p 248265
29/07/2025 682.00p 688.00p 670.00p 672.00p 105554
28/07/2025 700.00p 700.00p 680.00p 682.00p 57634
25/07/2025 684.00p 692.00p 684.00p 692.00p 27833
24/07/2025 686.00p 690.00p 686.00p 686.00p 23558
23/07/2025 684.00p 688.80p 682.00p 686.00p 15471
22/07/2025 682.00p 690.00p 674.00p 684.00p 20166
21/07/2025 684.00p 688.00p 679.63p 686.00p 15773
18/07/2025 682.00p 686.00p 674.00p 684.00p 43142
17/07/2025 680.00p 680.00p 672.00p 680.00p 64357
16/07/2025 674.00p 680.00p 670.00p 670.00p 71682
15/07/2025 682.00p 682.60p 674.00p 674.00p 47774
14/07/2025 682.00p 684.00p 674.00p 679.00p 34929
11/07/2025 682.00p 694.00p 674.00p 678.00p 48472
10/07/2025 678.00p 687.94p 676.00p 678.00p 46180
09/07/2025 684.00p 692.00p 676.00p 679.00p 18510
08/07/2025 680.00p 688.00p 680.00p 682.00p 22226
07/07/2025 688.00p 692.00p 679.20p 688.00p 34961
04/07/2025 688.00p 690.00p 678.00p 688.00p 18803
03/07/2025 686.00p 690.00p 678.00p 690.00p 25419
02/07/2025 680.00p 688.00p 674.00p 680.00p 60117
01/07/2025 682.00p 688.00p 674.00p 686.00p 9402
30/06/2025 684.00p 688.00p 676.00p 680.00p 22360
27/06/2025 680.00p 686.00p 670.10p 684.00p 65933
26/06/2025 670.00p 674.95p 665.50p 668.00p 22057
25/06/2025 672.00p 672.00p 664.00p 664.00p 34194
24/06/2025 666.00p 670.76p 664.00p 664.00p 42635
23/06/2025 662.00p 664.00p 656.98p 662.00p 47388
20/06/2025 658.00p 666.00p 658.00p 666.00p 114457
19/06/2025 656.00p 662.00p 654.00p 658.00p 44009
18/06/2025 658.00p 664.00p 656.00p 664.00p 41697
17/06/2025 654.00p 660.00p 654.00p 656.00p 41430
16/06/2025 656.00p 662.00p 652.00p 658.00p 20111
13/06/2025 652.00p 663.80p 650.00p 662.00p 65247
12/06/2025 662.00p 676.00p 658.00p 670.00p 43404
11/06/2025 662.00p 674.00p 662.00p 672.00p 34198
10/06/2025 662.00p 674.00p 660.00p 660.00p 28382
09/06/2025 658.00p 668.00p 645.60p 666.00p 47380
06/06/2025 646.00p 654.00p 643.32p 650.00p 54638
05/06/2025 650.00p 654.00p 642.00p 654.00p 68379
04/06/2025 648.00p 654.00p 641.00p 650.00p 23728
03/06/2025 646.00p 654.00p 641.21p 646.00p 15383
02/06/2025 644.00p 650.00p 640.00p 648.00p 13193
30/05/2025 640.00p 652.00p 640.00p 648.00p 29090
29/05/2025 642.00p 649.00p 637.50p 642.00p 11824
28/05/2025 640.00p 641.70p 632.00p 638.00p 32423
27/05/2025 632.00p 640.00p 626.76p 640.00p 25696
23/05/2025 638.00p 640.00p 620.00p 626.00p 44415
22/05/2025 640.00p 640.00p 630.50p 636.00p 58423
21/05/2025 634.00p 646.00p 634.00p 644.00p 10773
20/05/2025 642.00p 646.00p 638.00p 644.00p 30343
19/05/2025 636.00p 646.00p 634.00p 640.00p 22925
16/05/2025 644.00p 646.00p 637.50p 642.00p 13978
15/05/2025 634.00p 646.00p 632.00p 638.00p 7643
14/05/2025 632.00p 646.00p 632.00p 632.00p 25172
13/05/2025 634.00p 642.00p 630.00p 630.00p 23851
12/05/2025 632.00p 640.00p 622.20p 640.00p 36867
09/05/2025 622.00p 630.00p 614.00p 630.00p 38402
08/05/2025 620.00p 622.00p 610.00p 622.00p 47080
07/05/2025 612.00p 614.72p 602.00p 614.00p 103513
06/05/2025 598.00p 612.00p 592.66p 612.00p 187833
02/05/2025 594.00p 600.00p 589.84p 600.00p 45190
01/05/2025 588.00p 592.60p 583.38p 592.00p 30707
30/04/2025 580.00p 586.00p 578.00p 586.00p 12045
29/04/2025 582.00p 583.00p 575.68p 583.00p 26274
28/04/2025 582.00p 582.00p 574.00p 580.00p 34568
25/04/2025 582.00p 582.00p 572.00p 577.00p 7249
24/04/2025 576.00p 576.00p 567.23p 573.00p 28302
23/04/2025 568.00p 578.00p 563.02p 570.00p 53195
22/04/2025 566.00p 566.00p 550.00p 562.00p 22144
17/04/2025 562.00p 562.00p 550.12p 562.00p 16141
16/04/2025 558.00p 564.00p 550.00p 564.00p 30299
15/04/2025 558.00p 564.00p 550.94p 558.00p 32732
14/04/2025 548.00p 554.00p 540.08p 552.00p 50870
11/04/2025 536.00p 544.00p 532.00p 540.00p 38204
10/04/2025 550.00p 558.00p 536.00p 542.00p 31356
09/04/2025 524.00p 526.00p 514.00p 520.00p 30360
08/04/2025 524.00p 542.00p 522.14p 534.00p 79720
07/04/2025 528.00p 534.26p 489.59p 520.00p 99930
04/04/2025 556.00p 564.00p 530.00p 538.00p 136174
03/04/2025 574.00p 574.00p 560.00p 560.00p 57617
02/04/2025 570.00p 580.00p 569.56p 580.00p 58916
01/04/2025 574.00p 580.00p 570.00p 580.00p 72662
31/03/2025 580.00p 588.00p 566.50p 574.00p 55040
28/03/2025 586.00p 596.00p 578.85p 584.00p 70474
27/03/2025 588.00p 592.80p 584.01p 586.00p 28456
26/03/2025 594.00p 602.00p 585.88p 590.00p 59043
25/03/2025 592.00p 598.00p 590.00p 592.00p 34790
24/03/2025 596.00p 597.76p 590.96p 594.00p 31368
21/03/2025 594.00p 604.00p 591.19p 592.00p 38857
20/03/2025 602.00p 602.00p 596.00p 596.00p 34545
19/03/2025 598.00p 602.00p 596.00p 598.00p 23009
18/03/2025 600.00p 602.00p 594.00p 602.00p 36427
17/03/2025 602.00p 602.00p 594.00p 600.00p 22730
14/03/2025 598.00p 600.12p 588.50p 600.00p 28662
13/03/2025 590.00p 598.00p 590.00p 592.00p 50954
12/03/2025 600.00p 606.00p 592.00p 596.00p 85835

*Close Price adjusted for both dividends and splits