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
12/02/2018 518.00p 518.00p 516.00p 517.00p 14870
09/02/2018 512.00p 517.00p 510.02p 511.00p 22546
08/02/2018 518.00p 518.00p 514.00p 515.00p 91757
07/02/2018 518.00p 518.98p 512.60p 518.00p 49224
06/02/2018 500.00p 516.00p 499.34p 504.00p 78934
05/02/2018 522.00p 522.00p 512.06p 515.00p 64762
02/02/2018 532.00p 533.80p 531.39p 532.00p 25093
01/02/2018 534.00p 534.84p 532.06p 534.00p 66982
31/01/2018 538.00p 542.00p 530.88p 536.00p 133946
30/01/2018 544.00p 546.70p 540.00p 540.00p 12783
29/01/2018 550.00p 552.00p 547.76p 550.00p 10918
26/01/2018 546.00p 552.00p 544.66p 549.00p 44515
25/01/2018 546.00p 548.50p 536.00p 547.00p 37586
24/01/2018 550.00p 552.00p 549.50p 551.00p 11312
23/01/2018 554.00p 558.00p 550.67p 553.00p 29440
22/01/2018 550.00p 553.00p 550.00p 553.00p 3797
19/01/2018 552.00p 553.88p 550.00p 550.00p 15965
18/01/2018 552.00p 558.00p 552.00p 558.00p 10654
17/01/2018 554.94p 557.00p 552.00p 556.00p 11934
16/01/2018 558.00p 560.00p 553.85p 557.00p 16351
15/01/2018 562.00p 563.00p 554.00p 557.00p 20445
12/01/2018 556.00p 560.00p 554.00p 558.00p 48106
11/01/2018 556.00p 562.00p 554.60p 556.00p 25381
10/01/2018 556.00p 559.84p 554.00p 554.00p 13824
09/01/2018 562.00p 562.00p 556.06p 559.00p 8950
08/01/2018 562.00p 564.92p 559.00p 559.00p 20360
05/01/2018 560.00p 566.00p 556.00p 564.00p 37588
04/01/2018 558.00p 562.00p 554.00p 556.00p 38682
03/01/2018 561.32p 563.00p 560.04p 563.00p 12170
02/01/2018 562.00p 564.00p 557.26p 561.00p 51476
29/12/2017 557.00p 558.96p 555.00p 558.00p 4470
28/12/2017 557.00p 557.00p 552.12p 557.00p 5099
27/12/2017 555.50p 555.50p 550.10p 554.00p 10774
22/12/2017 555.00p 555.00p 550.05p 555.00p 17014
21/12/2017 552.00p 553.00p 546.12p 553.00p 17688
20/12/2017 550.00p 552.00p 544.80p 549.25p 7197
19/12/2017 545.00p 549.00p 544.00p 548.00p 21785
18/12/2017 537.00p 543.50p 530.67p 543.50p 6228
15/12/2017 545.50p 545.50p 528.05p 545.50p 12549
14/12/2017 531.85p 532.25p 531.58p 532.25p 1949
13/12/2017 534.00p 534.00p 529.06p 534.00p 2893
12/12/2017 535.00p 535.00p 528.57p 534.00p 7170
11/12/2017 534.00p 534.00p 527.50p 530.75p 12390
08/12/2017 529.00p 529.50p 526.00p 528.50p 28891
07/12/2017 530.00p 530.00p 527.00p 527.50p 4142
06/12/2017 527.50p 529.69p 527.00p 529.00p 7075
05/12/2017 531.00p 535.06p 530.00p 532.00p 5470
04/12/2017 534.00p 537.12p 531.00p 533.75p 5667
01/12/2017 533.00p 533.00p 528.00p 531.25p 4890
30/11/2017 530.00p 534.75p 529.00p 532.00p 9967
29/11/2017 531.50p 536.50p 530.50p 533.75p 16687
28/11/2017 535.00p 535.00p 530.45p 533.25p 8078
27/11/2017 532.00p 534.50p 530.05p 531.00p 45931
24/11/2017 530.50p 532.50p 529.00p 532.50p 10493
23/11/2017 533.00p 534.00p 530.50p 534.00p 4323
22/11/2017 535.00p 535.97p 533.45p 534.50p 27846
21/11/2017 535.00p 535.00p 529.50p 533.00p 22526
20/11/2017 531.50p 534.00p 528.00p 533.25p 12034
17/11/2017 533.00p 534.00p 528.50p 533.00p 23982
16/11/2017 534.50p 534.50p 530.07p 533.50p 54160
15/11/2017 535.00p 540.00p 527.50p 533.00p 35919
14/11/2017 536.00p 542.00p 535.50p 539.00p 15707
13/11/2017 538.50p 543.00p 537.50p 539.00p 26501
10/11/2017 544.00p 544.00p 540.35p 544.00p 9153
09/11/2017 546.00p 546.00p 540.50p 540.50p 4955
08/11/2017 546.50p 548.00p 543.46p 545.00p 11124
07/11/2017 545.00p 550.00p 544.00p 545.75p 14009
06/11/2017 546.00p 550.00p 545.51p 547.50p 16381
03/11/2017 547.50p 548.00p 543.50p 547.50p 12509
02/11/2017 542.00p 546.50p 540.50p 545.00p 10905
01/11/2017 540.00p 545.50p 537.73p 544.25p 31557
31/10/2017 535.00p 537.66p 534.00p 535.50p 23244
30/10/2017 531.00p 538.00p 531.00p 536.00p 5098
27/10/2017 535.00p 537.00p 528.50p 537.00p 13770
26/10/2017 530.00p 534.00p 527.33p 528.00p 31561
25/10/2017 528.50p 531.46p 527.50p 529.50p 26895
24/10/2017 528.00p 531.00p 528.00p 530.50p 10646
23/10/2017 536.00p 536.00p 528.00p 531.50p 30476
20/10/2017 535.00p 536.50p 530.00p 534.00p 18631
19/10/2017 528.50p 533.00p 528.00p 530.25p 10791
18/10/2017 532.00p 536.25p 531.00p 536.25p 18728
17/10/2017 531.50p 536.00p 530.96p 532.75p 26841
16/10/2017 533.50p 535.70p 532.57p 535.00p 14503
13/10/2017 533.00p 535.75p 530.00p 535.75p 27200
12/10/2017 535.00p 539.50p 535.00p 535.00p 9210
11/10/2017 535.00p 537.50p 535.00p 537.50p 433
10/10/2017 538.00p 540.00p 534.00p 534.00p 5648
09/10/2017 534.50p 539.50p 534.00p 535.75p 1615
06/10/2017 533.50p 536.00p 533.50p 536.00p 619
05/10/2017 535.00p 535.00p 533.00p 533.00p 111
04/10/2017 531.00p 534.00p 528.00p 531.00p 2186
03/10/2017 531.00p 532.75p 531.00p 532.75p 2015
02/10/2017 527.50p 530.50p 526.50p 530.50p 3997
29/09/2017 523.50p 527.50p 523.50p 524.50p 55176
28/09/2017 519.50p 523.50p 518.50p 521.25p 10158
27/09/2017 520.00p 524.00p 518.50p 522.25p 10607
26/09/2017 519.00p 519.00p 517.00p 519.00p 4057
25/09/2017 519.50p 521.75p 519.25p 521.75p 7802
22/09/2017 519.50p 520.50p 517.00p 519.25p 4180
21/09/2017 520.50p 520.50p 519.00p 519.00p 5566
20/09/2017 518.00p 522.75p 518.00p 522.75p 2534
19/09/2017 518.00p 518.00p 518.00p 518.00p 4702
18/09/2017 512.00p 515.50p 512.00p 515.50p 1000
15/09/2017 512.00p 516.00p 510.50p 516.00p 9347
14/09/2017 512.50p 515.00p 512.50p 515.00p 806
13/09/2017 513.50p 517.00p 513.50p 517.00p 89
12/09/2017 517.50p 517.50p 512.50p 514.25p 5848
11/09/2017 514.00p 515.50p 512.00p 513.75p 1151
08/09/2017 507.50p 509.00p 507.50p 509.00p 1000
07/09/2017 509.00p 511.50p 502.00p 511.50p 6980
06/09/2017 503.50p 507.00p 503.50p 507.00p 3067
05/09/2017 513.50p 513.50p 506.00p 509.00p 10632
04/09/2017 512.00p 512.50p 509.50p 509.50p 10858
01/09/2017 512.00p 512.50p 509.00p 512.50p 1440
31/08/2017 509.00p 512.50p 509.00p 512.00p 14114
30/08/2017 509.00p 511.75p 509.00p 511.75p 804
29/08/2017 507.00p 509.25p 506.50p 509.25p 1500
25/08/2017 510.00p 510.75p 510.00p 510.75p 2000
24/08/2017 510.50p 512.75p 505.00p 512.75p 3208
23/08/2017 507.00p 512.25p 511.75p 512.25p 23588
22/08/2017 507.00p 511.75p 507.00p 511.75p 17372
21/08/2017 507.00p 507.00p 507.00p 507.00p 1
18/08/2017 506.50p 506.50p 505.00p 506.50p 10503
17/08/2017 514.00p 514.75p 514.50p 514.50p 26329
16/08/2017 514.00p 514.75p 513.00p 514.75p 5830
15/08/2017 516.00p 516.50p 511.50p 513.75p 613
14/08/2017 509.00p 515.00p 509.00p 512.75p 9900
11/08/2017 510.00p 511.75p 509.00p 511.75p 6443
10/08/2017 513.00p 513.00p 511.00p 512.75p 11577
09/08/2017 514.00p 517.00p 513.50p 517.00p 15540
08/08/2017 514.00p 523.00p 514.00p 516.50p 105560
07/08/2017 514.00p 520.00p 514.00p 514.00p 15529
04/08/2017 515.00p 516.50p 514.75p 514.75p 1250
03/08/2017 509.00p 513.50p 505.50p 512.75p 7930
02/08/2017 509.00p 509.50p 507.00p 509.00p 6340
01/08/2017 507.00p 509.00p 506.00p 507.75p 5324
31/07/2017 502.00p 507.50p 502.00p 506.00p 37311
28/07/2017 504.00p 504.00p 498.50p 498.50p 5958
27/07/2017 505.00p 505.50p 501.00p 501.00p 1626
26/07/2017 501.50p 502.00p 498.50p 501.50p 4418
25/07/2017 500.50p 502.00p 490.25p 496.50p 26106
24/07/2017 495.50p 498.00p 495.50p 498.00p 7827
21/07/2017 500.00p 504.00p 498.00p 498.00p 1760
20/07/2017 499.50p 499.50p 495.00p 496.75p 9974
19/07/2017 493.00p 498.00p 493.00p 496.37p 4488
18/07/2017 494.75p 494.75p 491.50p 492.25p 3436
17/07/2017 493.00p 494.75p 490.00p 491.00p 4961
14/07/2017 490.75p 489.75p 489.38p 489.75p 10555
13/07/2017 490.75p 491.00p 489.38p 489.38p 21249
12/07/2017 493.00p 493.00p 489.00p 489.00p 1450
11/07/2017 493.00p 493.00p 489.00p 491.75p 4874
10/07/2017 489.50p 492.37p 489.50p 492.37p 791
07/07/2017 491.00p 492.50p 491.00p 492.50p 6250
06/07/2017 491.00p 491.00p 491.00p 491.00p 3
05/07/2017 494.00p 494.00p 491.00p 494.00p 10079
04/07/2017 495.00p 495.00p 489.00p 490.75p 3102
03/07/2017 498.50p 498.50p 493.00p 496.75p 13960
30/06/2017 500.00p 500.50p 494.00p 494.50p 2775
29/06/2017 509.00p 509.00p 500.00p 500.00p 4988
28/06/2017 509.50p 510.00p 500.50p 500.50p 4306
27/06/2017 509.00p 509.00p 505.00p 507.50p 3112
26/06/2017 512.00p 516.00p 507.50p 511.25p 4256
23/06/2017 512.00p 512.25p 508.00p 512.25p 3747
22/06/2017 507.00p 514.50p 505.00p 505.00p 6654
21/06/2017 508.50p 509.25p 508.50p 509.25p 2000
20/06/2017 517.00p 518.00p 506.50p 506.50p 29334
19/06/2017 506.00p 515.00p 506.00p 514.00p 11666
16/06/2017 503.50p 510.00p 495.00p 510.00p 49796
15/06/2017 517.00p 517.25p 498.00p 504.00p 43793
14/06/2017 516.00p 522.00p 514.83p 517.00p 48408
13/06/2017 511.00p 516.00p 509.00p 515.00p 23762
12/06/2017 505.00p 510.00p 502.00p 509.00p 19783
09/06/2017 509.00p 511.50p 497.00p 508.50p 188405
08/06/2017 515.00p 518.35p 510.50p 511.50p 28078
07/06/2017 519.00p 522.00p 515.00p 516.25p 41810
06/06/2017 528.00p 530.77p 518.00p 520.25p 44840
05/06/2017 530.50p 534.00p 530.00p 532.50p 29154
02/06/2017 533.50p 535.30p 531.66p 532.50p 28757
01/06/2017 536.50p 536.50p 530.00p 530.00p 33230
31/05/2017 529.00p 532.00p 528.14p 529.00p 48690
30/05/2017 527.00p 534.00p 526.60p 528.00p 30331
26/05/2017 535.50p 535.50p 529.00p 531.50p 51302
25/05/2017 529.00p 532.75p 528.50p 529.75p 35000
24/05/2017 528.00p 529.50p 527.55p 528.00p 38360
23/05/2017 528.50p 528.90p 525.83p 526.25p 29970
22/05/2017 525.00p 525.00p 521.50p 523.50p 20785
19/05/2017 515.50p 523.00p 515.50p 519.50p 17449
18/05/2017 516.00p 517.00p 510.00p 512.50p 35009
17/05/2017 525.00p 527.57p 515.00p 516.00p 54933
16/05/2017 525.00p 528.33p 525.00p 525.00p 55393
15/05/2017 526.00p 526.50p 521.50p 524.50p 87181
12/05/2017 516.50p 521.00p 514.00p 518.50p 49302
11/05/2017 514.00p 515.25p 512.28p 513.50p 40442
10/05/2017 514.00p 516.00p 513.00p 516.00p 57169
09/05/2017 510.50p 515.00p 510.50p 513.00p 30330
08/05/2017 511.00p 512.00p 509.22p 511.25p 35934
05/05/2017 508.50p 511.00p 507.00p 511.00p 24077
04/05/2017 508.50p 510.38p 507.50p 507.50p 32513
03/05/2017 508.00p 509.30p 507.40p 508.25p 24858
02/05/2017 507.00p 510.00p 506.00p 510.00p 29075

*Close Price adjusted for both dividends and splits