UK markets closed

Schroder US Smaller Companies Acc (0P00000R50.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,356.00+8.00 (+0.18%)
At close: 09:00PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 20244,356.004,356.004,356.004,356.004,356.00-
15 May 20244,348.004,348.004,348.004,348.004,348.00-
14 May 20244,341.004,341.004,341.004,341.004,341.00-
13 May 20244,359.004,359.004,359.004,359.004,359.00-
10 May 20244,373.004,373.004,373.004,373.004,373.00-
09 May 20244,333.004,333.004,333.004,333.004,333.00-
08 May 20244,344.004,344.004,344.004,344.004,344.00-
07 May 20244,328.004,328.004,328.004,328.004,328.00-
03 May 20244,238.004,238.004,238.004,238.004,238.00-
02 May 20244,204.004,204.004,204.004,204.004,204.00-
01 May 20244,144.004,144.004,144.004,144.004,144.00-
30 Apr 20244,217.004,217.004,217.004,217.004,217.00-
29 Apr 20244,192.004,192.004,192.004,192.004,192.00-
26 Apr 20244,199.004,199.004,199.004,199.004,199.00-
25 Apr 20244,187.004,187.004,187.004,187.004,187.00-
24 Apr 20244,249.004,249.004,249.004,249.004,249.00-
23 Apr 20244,236.004,236.004,236.004,236.004,236.00-
22 Apr 20244,221.004,221.004,221.004,221.004,221.00-
19 Apr 20244,116.004,116.004,116.004,116.004,116.00-
18 Apr 20244,129.004,129.004,129.004,129.004,129.00-
17 Apr 20244,185.004,185.004,185.004,185.004,185.00-
16 Apr 20244,169.004,169.004,169.004,169.004,169.00-
15 Apr 20244,225.004,225.004,225.004,225.004,225.00-
12 Apr 20244,260.004,260.004,260.004,260.004,260.00-
11 Apr 20244,230.004,230.004,230.004,230.004,230.00-
10 Apr 20244,311.004,311.004,311.004,311.004,311.00-
09 Apr 20244,283.004,283.004,283.004,283.004,283.00-
08 Apr 20244,288.004,288.004,288.004,288.004,288.00-
05 Apr 20244,281.004,281.004,281.004,281.004,281.00-
04 Apr 20244,303.004,303.004,303.004,303.004,303.00-
03 Apr 20244,290.004,290.004,290.004,290.004,290.00-
02 Apr 20244,347.004,347.004,347.004,347.004,347.00-
28 Mar 20244,382.004,382.004,382.004,382.004,382.00-
27 Mar 20244,319.004,319.004,319.004,319.004,319.00-
26 Mar 20244,314.004,314.004,314.004,314.004,314.00-
25 Mar 20244,300.004,300.004,300.004,300.004,300.00-
22 Mar 20244,367.004,367.004,367.004,367.004,367.00-
21 Mar 20244,293.004,293.004,293.004,293.004,293.00-
20 Mar 20244,229.004,229.004,229.004,229.004,229.00-
19 Mar 20244,183.004,183.004,183.004,183.004,183.00-
18 Mar 20244,226.004,226.004,226.004,226.004,226.00-
15 Mar 20244,189.004,189.004,189.004,189.004,189.00-
14 Mar 20244,241.004,241.004,241.004,241.004,241.00-
13 Mar 20244,220.004,220.004,220.004,220.004,220.00-
12 Mar 20244,239.004,239.004,239.004,239.004,239.00-
11 Mar 20244,225.004,225.004,225.004,225.004,225.00-
08 Mar 20244,249.004,249.004,249.004,249.004,249.00-
07 Mar 20244,244.004,244.004,244.004,244.004,244.00-
06 Mar 20244,229.004,229.004,229.004,229.004,229.00-
05 Mar 20244,243.004,243.004,243.004,243.004,243.00-
04 Mar 20244,257.004,257.004,257.004,257.004,257.00-
01 Mar 20244,237.004,237.004,237.004,237.004,237.00-
29 Feb 20244,197.004,197.004,197.004,197.004,197.00-
28 Feb 20244,196.004,196.004,196.004,196.004,196.00-
27 Feb 20244,210.004,210.004,210.004,210.004,210.00-
26 Feb 20244,204.004,204.004,204.004,204.004,204.00-
23 Feb 20244,198.004,198.004,198.004,198.004,198.00-
22 Feb 20244,250.004,250.004,250.004,250.004,250.00-
21 Feb 20244,193.004,193.004,193.004,193.004,193.00-
20 Feb 20244,245.004,245.004,245.004,245.004,245.00-
19 Feb 20244,256.004,256.004,256.004,256.004,256.00-
16 Feb 20244,279.004,279.004,279.004,279.004,279.00-
15 Feb 20244,196.004,196.004,196.004,196.004,196.00-
14 Feb 20244,128.004,128.004,128.004,128.004,128.00-
13 Feb 20244,196.004,196.004,196.004,196.004,196.00-
12 Feb 20244,176.004,176.004,176.004,176.004,176.00-
09 Feb 20244,143.004,143.004,143.004,143.004,143.00-
08 Feb 20244,110.004,110.004,110.004,110.004,110.00-
07 Feb 20244,102.004,102.004,102.004,102.004,102.00-
06 Feb 20244,076.004,076.004,076.004,076.004,076.00-
05 Feb 20244,123.004,123.004,123.004,123.004,123.00-
02 Feb 20244,128.004,128.004,128.004,128.004,128.00-
01 Feb 20244,098.004,098.004,098.004,098.004,098.00-
31 Jan 20244,122.004,122.004,122.004,122.004,122.00-
30 Jan 20244,168.004,168.004,168.004,168.004,168.00-
29 Jan 20244,099.004,099.004,099.004,099.004,099.00-
26 Jan 20244,071.004,071.004,071.004,071.004,071.00-
25 Jan 20244,062.004,062.004,062.004,062.004,062.00-
24 Jan 20244,107.004,107.004,107.004,107.004,107.00-
23 Jan 20244,126.004,126.004,126.004,126.004,126.00-
22 Jan 20244,063.004,063.004,063.004,063.004,063.00-
19 Jan 20244,040.004,040.004,040.004,040.004,040.00-
18 Jan 20243,984.003,984.003,984.003,984.003,984.00-
17 Jan 20243,967.003,967.003,967.003,967.003,967.00-
16 Jan 20244,013.004,013.004,013.004,013.004,013.00-
15 Jan 20244,001.004,001.004,001.004,001.004,001.00-
12 Jan 20243,998.003,998.003,998.003,998.003,998.00-
11 Jan 20244,015.004,015.004,015.004,015.004,015.00-
10 Jan 20244,010.004,010.004,010.004,010.004,010.00-
09 Jan 20244,023.004,023.004,023.004,023.004,023.00-
08 Jan 20243,984.003,984.003,984.003,984.003,984.00-
05 Jan 20244,000.004,000.004,000.004,000.004,000.00-
04 Jan 20244,018.004,018.004,018.004,018.004,018.00-
03 Jan 20244,132.004,132.004,132.004,132.004,132.00-
02 Jan 20244,132.004,132.004,132.004,132.004,132.00-
29 Dec 20234,185.004,185.004,185.004,185.004,185.00-
28 Dec 20234,177.004,177.004,177.004,177.004,177.00-
27 Dec 20234,193.004,193.004,193.004,193.004,193.00-
22 Dec 20234,128.004,128.004,128.004,128.004,128.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...