UK markets close in 7 hours 31 minutes

Schroder UK Smaller Companies A Acc (0P00000R5W.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,575.00+4.00 (+0.09%)
As of 09:00PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 2024------
10 May 20244,575.004,575.004,575.004,575.004,575.00-
09 May 20244,571.004,571.004,571.004,571.004,571.00-
08 May 20244,563.004,563.004,563.004,563.004,563.00-
07 May 20244,546.004,546.004,546.004,546.004,546.00-
03 May 20244,509.004,509.004,509.004,509.004,509.00-
02 May 20244,505.004,505.004,505.004,505.004,505.00-
01 May 20244,476.004,476.004,476.004,476.004,476.00-
30 Apr 20244,488.004,488.004,488.004,488.004,488.00-
29 Apr 20244,451.004,451.004,451.004,451.004,451.00-
26 Apr 20244,431.004,431.004,431.004,431.004,431.00-
25 Apr 20244,429.004,429.004,429.004,429.004,429.00-
24 Apr 20244,411.004,411.004,411.004,411.004,411.00-
23 Apr 20244,375.004,375.004,375.004,375.004,375.00-
22 Apr 20244,365.004,365.004,365.004,365.004,365.00-
19 Apr 20244,308.004,308.004,308.004,308.004,308.00-
18 Apr 20244,322.004,322.004,322.004,322.004,322.00-
17 Apr 20244,313.004,313.004,313.004,313.004,313.00-
16 Apr 20244,303.004,303.004,303.004,303.004,303.00-
15 Apr 20244,326.004,326.004,326.004,326.004,326.00-
12 Apr 20244,316.004,316.004,316.004,316.004,316.00-
11 Apr 20244,276.004,276.004,276.004,276.004,276.00-
10 Apr 20244,262.004,262.004,262.004,262.004,262.00-
09 Apr 20244,263.004,263.004,263.004,263.004,263.00-
08 Apr 20244,221.004,221.004,221.004,221.004,221.00-
05 Apr 20244,201.004,201.004,201.004,201.004,201.00-
04 Apr 20244,217.004,217.004,217.004,217.004,217.00-
03 Apr 20244,188.004,188.004,188.004,188.004,188.00-
02 Apr 20244,189.004,189.004,189.004,189.004,189.00-
28 Mar 20244,204.004,204.004,204.004,204.004,204.00-
27 Mar 20244,185.004,185.004,185.004,185.004,185.00-
26 Mar 20244,175.004,175.004,175.004,175.004,175.00-
25 Mar 20244,173.004,173.004,173.004,173.004,173.00-
22 Mar 20244,167.004,167.004,167.004,167.004,167.00-
21 Mar 20244,152.004,152.004,152.004,152.004,152.00-
20 Mar 20244,148.004,148.004,148.004,148.004,148.00-
19 Mar 20244,136.004,136.004,136.004,136.004,136.00-
18 Mar 20244,127.004,127.004,127.004,127.004,127.00-
15 Mar 20244,113.004,113.004,113.004,113.004,113.00-
14 Mar 20244,112.004,112.004,112.004,112.004,112.00-
13 Mar 20244,087.004,087.004,087.004,087.004,087.00-
12 Mar 20244,092.004,092.004,092.004,092.004,092.00-
11 Mar 20244,122.004,122.004,122.004,122.004,122.00-
08 Mar 20244,145.004,145.004,145.004,145.004,145.00-
07 Mar 20244,127.004,127.004,127.004,127.004,127.00-
06 Mar 20244,102.004,102.004,102.004,102.004,102.00-
05 Mar 20244,093.004,093.004,093.004,093.004,093.00-
04 Mar 20244,095.004,095.004,095.004,095.004,095.00-
01 Mar 20244,093.004,093.004,093.004,093.004,093.00-
29 Feb 20244,092.004,092.004,092.004,092.004,092.00-
28 Feb 20244,089.004,089.004,089.004,089.004,089.00-
27 Feb 20244,113.004,113.004,113.004,113.004,113.00-
26 Feb 20244,103.004,103.004,103.004,103.004,103.00-
23 Feb 20244,111.004,111.004,111.004,111.004,111.00-
22 Feb 20244,120.004,120.004,120.004,120.004,120.00-
21 Feb 20244,088.004,088.004,088.004,088.004,088.00-
20 Feb 20244,102.004,102.004,102.004,102.004,102.00-
19 Feb 20244,083.004,083.004,083.004,083.004,083.00-
16 Feb 20244,098.004,098.004,098.004,098.004,098.00-
15 Feb 20244,084.004,084.004,084.004,084.004,084.00-
14 Feb 20244,061.004,061.004,061.004,061.004,061.00-
13 Feb 20244,055.004,055.004,055.004,055.004,055.00-
12 Feb 20244,034.004,034.004,034.004,034.004,034.00-
09 Feb 20244,034.004,034.004,034.004,034.004,034.00-
08 Feb 20244,050.004,050.004,050.004,050.004,050.00-
07 Feb 20244,054.004,054.004,054.004,054.004,054.00-
06 Feb 20244,064.004,064.004,064.004,064.004,064.00-
05 Feb 20244,079.004,079.004,079.004,079.004,079.00-
02 Feb 20244,079.004,079.004,079.004,079.004,079.00-
01 Feb 20244,083.004,083.004,083.004,083.004,083.00-
31 Jan 20244,090.004,090.004,090.004,090.004,090.00-
30 Jan 20244,081.004,081.004,081.004,081.004,081.00-
29 Jan 20244,090.004,090.004,090.004,090.004,090.00-
26 Jan 20244,079.004,079.004,079.004,079.004,079.00-
25 Jan 20244,093.004,093.004,093.004,093.004,093.00-
24 Jan 20244,094.004,094.004,094.004,094.004,094.00-
23 Jan 20244,089.004,089.004,089.004,089.004,089.00-
22 Jan 20244,072.004,072.004,072.004,072.004,072.00-
19 Jan 20244,089.004,089.004,089.004,089.004,089.00-
18 Jan 20244,070.004,070.004,070.004,070.004,070.00-
17 Jan 20244,055.004,055.004,055.004,055.004,055.00-
16 Jan 20244,105.004,105.004,105.004,105.004,105.00-
15 Jan 20244,103.004,103.004,103.004,103.004,103.00-
12 Jan 20244,107.004,107.004,107.004,107.004,107.00-
11 Jan 20244,130.004,130.004,130.004,130.004,130.00-
10 Jan 20244,133.004,133.004,133.004,133.004,133.00-
09 Jan 20244,138.004,138.004,138.004,138.004,138.00-
08 Jan 20244,137.004,137.004,137.004,137.004,137.00-
05 Jan 20244,116.004,116.004,116.004,116.004,116.00-
04 Jan 20244,107.004,107.004,107.004,107.004,107.00-
03 Jan 20244,100.004,100.004,100.004,100.004,100.00-
02 Jan 20244,117.004,117.004,117.004,117.004,117.00-
29 Dec 20234,110.004,110.004,110.004,110.004,110.00-
28 Dec 20234,101.004,101.004,101.004,101.004,101.00-
27 Dec 20234,082.004,082.004,082.004,082.004,082.00-
22 Dec 20234,071.004,071.004,071.004,071.004,071.00-
21 Dec 20234,055.004,055.004,055.004,055.004,055.00-
20 Dec 20234,022.004,022.004,022.004,022.004,022.00-
19 Dec 20234,002.004,002.004,002.004,002.004,002.00-
18 Dec 20233,993.003,993.003,993.003,993.003,993.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...