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
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
16/06/2020 479.00p 496.00p 473.43p 487.50p 54464
15/06/2020 454.00p 471.00p 442.66p 462.50p 47986
12/06/2020 449.00p 470.00p 448.36p 460.00p 61932
11/06/2020 458.00p 471.00p 442.00p 452.00p 99468
10/06/2020 489.00p 498.00p 467.00p 474.00p 92409
09/06/2020 497.00p 501.05p 469.00p 490.00p 87855
08/06/2020 495.00p 518.00p 493.00p 494.00p 192285
05/06/2020 512.00p 518.00p 494.00p 502.00p 113030
04/06/2020 496.00p 501.27p 485.46p 488.00p 71116
03/06/2020 485.00p 499.00p 464.00p 495.00p 195714
02/06/2020 479.00p 483.00p 463.00p 470.00p 106900
01/06/2020 471.00p 488.00p 460.00p 472.00p 177592
29/05/2020 466.00p 470.00p 449.64p 460.00p 308749
28/05/2020 440.00p 476.00p 433.49p 466.00p 773497
27/05/2020 415.00p 427.00p 415.00p 420.00p 354912
26/05/2020 419.00p 428.00p 413.00p 413.00p 152042
25/05/2020 397.00p 410.00p 391.74p 407.00p 40051
22/05/2020 397.00p 410.00p 391.74p 407.00p 40051
21/05/2020 404.00p 413.00p 397.00p 400.00p 228631
20/05/2020 411.00p 419.00p 396.56p 412.00p 86379
19/05/2020 420.00p 423.00p 410.00p 410.00p 54729
18/05/2020 414.00p 418.00p 396.00p 412.00p 163621
15/05/2020 389.00p 398.00p 384.80p 397.50p 80351
14/05/2020 400.00p 400.00p 372.96p 387.00p 157465
13/05/2020 405.00p 414.00p 390.00p 402.00p 81758
12/05/2020 420.00p 427.80p 410.00p 410.00p 83608
11/05/2020 438.00p 439.00p 420.00p 420.00p 73347
08/05/2020 420.00p 429.00p 417.00p 424.00p 80197
07/05/2020 420.00p 429.00p 417.00p 424.00p 80197
06/05/2020 433.00p 433.00p 411.00p 411.00p 38382
05/05/2020 437.00p 437.00p 414.00p 426.00p 97295
04/05/2020 415.00p 425.00p 409.66p 425.00p 83672
01/05/2020 420.00p 423.79p 404.63p 420.00p 59114
30/04/2020 451.00p 460.15p 432.00p 436.00p 123281
29/04/2020 449.00p 459.00p 431.23p 454.00p 129202
28/04/2020 440.00p 466.00p 429.00p 440.00p 122141
27/04/2020 434.00p 440.00p 411.40p 427.00p 64275
24/04/2020 411.00p 426.00p 401.82p 426.00p 58849
23/04/2020 405.00p 421.00p 395.63p 421.00p 103339
22/04/2020 413.00p 423.40p 405.00p 407.00p 141742
21/04/2020 411.00p 418.92p 404.00p 410.50p 87881
20/04/2020 423.00p 430.52p 411.00p 429.00p 132443
17/04/2020 413.00p 446.00p 411.45p 420.00p 172307
16/04/2020 400.00p 400.00p 380.00p 400.00p 79915
15/04/2020 425.00p 429.00p 380.00p 388.00p 227850
14/04/2020 465.00p 467.71p 418.47p 424.00p 406235
09/04/2020 457.00p 477.28p 355.00p 457.00p 445644
08/04/2020 431.00p 441.42p 409.00p 440.00p 84621
07/04/2020 411.00p 447.00p 406.04p 427.00p 132697
06/04/2020 386.00p 404.00p 379.07p 403.00p 87510
03/04/2020 374.00p 379.82p 371.00p 377.00p 113387
02/04/2020 373.00p 382.00p 369.00p 380.00p 109278
01/04/2020 362.00p 375.00p 361.99p 375.00p 94465
31/03/2020 358.00p 381.00p 357.40p 381.00p 117481
30/03/2020 350.00p 357.00p 332.56p 357.00p 163949
27/03/2020 355.00p 366.20p 347.20p 354.00p 207649
26/03/2020 356.00p 371.00p 339.78p 371.00p 113119
25/03/2020 339.00p 373.85p 338.89p 343.00p 123592
24/03/2020 318.00p 330.00p 312.00p 324.00p 308005
23/03/2020 330.00p 330.00p 301.53p 305.00p 64026
20/03/2020 300.00p 351.89p 298.50p 346.00p 127418
19/03/2020 296.00p 301.46p 271.93p 288.00p 122918
18/03/2020 337.00p 343.03p 296.00p 302.50p 122443
17/03/2020 384.00p 388.00p 343.00p 350.00p 112169
16/03/2020 423.00p 423.00p 348.70p 371.00p 196365
13/03/2020 460.00p 470.00p 431.00p 431.00p 89020
12/03/2020 464.00p 465.04p 433.34p 443.00p 151156
11/03/2020 504.00p 512.00p 497.00p 497.00p 46318
10/03/2020 506.00p 523.33p 505.04p 508.00p 62127
09/03/2020 489.00p 492.00p 458.31p 492.00p 142413
06/03/2020 526.00p 526.00p 512.00p 520.00p 61655
05/03/2020 564.00p 568.40p 528.00p 544.00p 141496
04/03/2020 570.00p 573.34p 560.00p 563.00p 40155
03/03/2020 560.00p 574.80p 551.28p 562.00p 98511
02/03/2020 558.00p 564.00p 537.28p 550.00p 123395
28/02/2020 550.00p 550.00p 519.00p 536.00p 216979
27/02/2020 596.00p 601.10p 570.00p 579.00p 65878
26/02/2020 602.00p 612.00p 580.00p 612.00p 77369
25/02/2020 628.00p 630.80p 607.14p 612.00p 60192
24/02/2020 638.00p 643.04p 618.28p 622.00p 74539
21/02/2020 648.00p 654.00p 648.00p 654.00p 61654
20/02/2020 646.00p 652.74p 648.48p 651.00p 24123
19/02/2020 646.00p 658.32p 646.00p 646.00p 24077
18/02/2020 652.00p 652.00p 642.00p 648.00p 66889
17/02/2020 650.00p 654.00p 647.73p 649.00p 45547
14/02/2020 644.00p 648.00p 644.00p 648.00p 120332
13/02/2020 654.00p 654.06p 644.00p 646.00p 32086
12/02/2020 654.00p 660.00p 649.65p 654.00p 17282
11/02/2020 648.00p 652.00p 646.00p 651.00p 20392
10/02/2020 650.00p 650.65p 642.00p 644.00p 80299
07/02/2020 652.00p 652.00p 645.00p 645.00p 17396
06/02/2020 646.00p 653.20p 646.00p 649.00p 43409
05/02/2020 638.00p 652.00p 637.32p 652.00p 45905
04/02/2020 634.00p 638.25p 632.66p 636.00p 39080
03/02/2020 630.00p 634.00p 620.30p 629.00p 46266
31/01/2020 622.00p 628.00p 618.00p 628.00p 30021
30/01/2020 626.00p 628.00p 620.08p 625.00p 102677
29/01/2020 636.00p 636.00p 628.60p 634.00p 30061
28/01/2020 636.00p 630.23p 627.20p 629.00p 45469
27/01/2020 636.00p 636.00p 622.00p 624.00p 66355
24/01/2020 636.00p 644.00p 636.00p 640.00p 49484
23/01/2020 636.00p 640.20p 630.00p 634.00p 18752
22/01/2020 640.00p 642.00p 634.00p 642.00p 33542
21/01/2020 644.00p 645.15p 634.00p 640.00p 32715
20/01/2020 646.00p 652.00p 644.00p 644.00p 27510
17/01/2020 640.00p 652.00p 640.00p 652.00p 31143
16/01/2020 640.00p 648.00p 636.00p 636.00p 56659
15/01/2020 646.00p 646.61p 630.00p 642.00p 101227
14/01/2020 662.00p 662.00p 648.00p 648.00p 51540
13/01/2020 662.00p 662.00p 656.07p 660.00p 42759
10/01/2020 668.00p 668.00p 656.00p 661.00p 87012
09/01/2020 664.00p 664.32p 656.00p 656.00p 54832
08/01/2020 664.00p 666.35p 654.00p 664.00p 24333
07/01/2020 664.00p 670.00p 660.00p 668.00p 73480
06/01/2020 670.00p 672.60p 656.00p 661.00p 96919
03/01/2020 680.00p 682.70p 670.00p 674.00p 36491
02/01/2020 686.00p 688.00p 680.00p 682.00p 111327
31/12/2019 690.00p 696.56p 686.00p 690.00p 46013
30/12/2019 694.00p 700.00p 690.24p 694.00p 105069
27/12/2019 688.00p 694.00p 684.00p 692.00p 98681
24/12/2019 666.00p 688.00p 665.60p 686.00p 38175
23/12/2019 650.00p 666.00p 645.00p 666.00p 192935
20/12/2019 648.00p 662.00p 642.00p 642.00p 196496
19/12/2019 646.00p 646.00p 640.00p 644.00p 109419
18/12/2019 650.00p 650.00p 640.00p 646.00p 110711
17/12/2019 672.00p 672.00p 644.00p 652.00p 183399
16/12/2019 618.00p 672.00p 618.00p 670.00p 465656
13/12/2019 626.00p 650.00p 614.00p 616.00p 394376
12/12/2019 590.00p 598.00p 584.70p 594.00p 89471
11/12/2019 592.00p 592.00p 582.00p 590.00p 96719
10/12/2019 586.00p 596.02p 584.87p 590.00p 43453
09/12/2019 594.00p 596.00p 590.00p 596.00p 148334
06/12/2019 588.00p 594.00p 583.20p 594.00p 100547
05/12/2019 588.00p 588.00p 580.64p 588.00p 19796
04/12/2019 578.00p 590.00p 573.23p 578.00p 169573
03/12/2019 576.00p 577.80p 570.00p 576.00p 164745
02/12/2019 586.00p 588.00p 578.00p 578.00p 79402
29/11/2019 588.00p 590.00p 585.35p 588.00p 38933
28/11/2019 592.00p 592.00p 583.23p 590.00p 70952
27/11/2019 588.00p 590.00p 584.36p 588.00p 39134
26/11/2019 580.00p 586.40p 578.59p 584.00p 164795
25/11/2019 574.00p 579.56p 572.44p 576.00p 287046
22/11/2019 576.00p 576.00p 569.00p 570.00p 20449
21/11/2019 570.00p 570.00p 564.00p 564.00p 70952
20/11/2019 568.00p 568.00p 565.00p 566.00p 9985
19/11/2019 566.00p 576.00p 565.80p 566.00p 59580
18/11/2019 568.00p 568.00p 563.80p 564.00p 59824
15/11/2019 560.00p 570.00p 560.00p 565.00p 25026
14/11/2019 562.00p 563.20p 558.00p 560.00p 49769
13/11/2019 560.00p 566.00p 558.20p 564.00p 20154
12/11/2019 564.00p 564.00p 560.10p 562.00p 28125
11/11/2019 558.00p 562.00p 552.00p 562.00p 57774
08/11/2019 562.00p 562.00p 558.00p 558.00p 59449
07/11/2019 560.00p 564.00p 558.00p 562.00p 153065
06/11/2019 552.00p 559.60p 550.00p 556.00p 49900
05/11/2019 562.00p 562.00p 553.64p 556.00p 43817
04/11/2019 556.00p 558.00p 554.00p 556.00p 37113
01/11/2019 558.00p 558.00p 550.00p 552.00p 15720
31/10/2019 558.00p 558.00p 549.40p 550.00p 120542
30/10/2019 550.00p 554.00p 546.00p 552.00p 76468
29/10/2019 550.00p 550.00p 545.14p 546.00p 15010
28/10/2019 550.00p 550.00p 544.00p 546.00p 19542
25/10/2019 556.00p 557.69p 544.00p 548.00p 24359
24/10/2019 564.00p 568.00p 555.02p 556.00p 25300
23/10/2019 558.00p 560.00p 556.00p 558.00p 24459
22/10/2019 556.00p 560.50p 556.00p 558.00p 68156
21/10/2019 562.00p 563.14p 557.23p 560.00p 26256
18/10/2019 560.00p 568.29p 560.00p 564.00p 54181
17/10/2019 554.00p 563.63p 549.26p 560.00p 67492
16/10/2019 556.00p 557.64p 547.94p 556.00p 48871
15/10/2019 540.00p 557.60p 534.00p 556.00p 155635
14/10/2019 542.00p 542.00p 532.66p 534.00p 58573
11/10/2019 518.00p 542.00p 515.52p 540.00p 119661
10/10/2019 514.00p 522.00p 512.00p 512.00p 16695
09/10/2019 520.00p 520.10p 516.00p 516.00p 104136
08/10/2019 524.00p 524.00p 518.00p 518.00p 36065
07/10/2019 524.00p 526.00p 522.00p 522.00p 40641
04/10/2019 520.00p 528.00p 520.00p 528.00p 17044
03/10/2019 524.00p 524.96p 518.00p 518.00p 21481
02/10/2019 536.00p 536.00p 526.00p 526.00p 45639
01/10/2019 546.00p 546.00p 538.00p 538.00p 5104
30/09/2019 544.00p 544.00p 538.60p 540.00p 38063
27/09/2019 538.00p 542.00p 538.00p 540.00p 70236
26/09/2019 538.00p 542.00p 534.00p 538.00p 46851
25/09/2019 530.00p 539.00p 530.00p 534.00p 12431
24/09/2019 540.00p 543.04p 536.00p 540.00p 21322
23/09/2019 538.00p 544.40p 534.00p 534.00p 20899
20/09/2019 544.00p 546.00p 538.00p 544.00p 78842
19/09/2019 540.00p 544.00p 538.00p 538.00p 22809
18/09/2019 544.00p 544.00p 538.00p 540.00p 13578
17/09/2019 532.00p 540.00p 530.00p 538.00p 80346
16/09/2019 534.00p 538.00p 531.40p 536.00p 26228
13/09/2019 526.00p 538.00p 522.00p 538.00p 19360
12/09/2019 526.00p 534.00p 524.00p 524.00p 69419

*Close Price adjusted for both dividends and splits