UK markets closed

Schroder UK Smaller Companies A Inc (0P00000R5X.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,242.00+2.00 (+0.06%)
At close: 09:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243,242.003,242.003,242.003,242.003,242.00-
25 Apr 20243,240.003,240.003,240.003,240.003,240.00-
24 Apr 20243,227.003,227.003,227.003,227.003,227.00-
23 Apr 20243,201.003,201.003,201.003,201.003,201.00-
22 Apr 20243,194.003,194.003,194.003,194.003,194.00-
19 Apr 20243,152.003,152.003,152.003,152.003,152.00-
18 Apr 20243,162.003,162.003,162.003,162.003,162.00-
17 Apr 20243,155.003,155.003,155.003,155.003,155.00-
16 Apr 20243,148.003,148.003,148.003,148.003,148.00-
15 Apr 20243,165.003,165.003,165.003,165.003,165.00-
12 Apr 20243,158.003,158.003,158.003,158.003,158.00-
11 Apr 20243,129.003,129.003,129.003,129.003,129.00-
10 Apr 20243,119.003,119.003,119.003,119.003,119.00-
09 Apr 20243,119.003,119.003,119.003,119.003,119.00-
08 Apr 20243,088.003,088.003,088.003,088.003,088.00-
05 Apr 20243,074.003,074.003,074.003,074.003,074.00-
04 Apr 20243,085.003,085.003,085.003,085.003,085.00-
03 Apr 20243,064.003,064.003,064.003,064.003,064.00-
02 Apr 20243,065.003,065.003,065.003,065.003,065.00-
28 Mar 20243,076.003,076.003,076.003,076.003,076.00-
27 Mar 20243,062.003,062.003,062.003,062.003,062.00-
26 Mar 20243,055.003,055.003,055.003,055.003,055.00-
25 Mar 20243,053.003,053.003,053.003,053.003,053.00-
22 Mar 20243,049.003,049.003,049.003,049.003,049.00-
21 Mar 20243,038.003,038.003,038.003,038.003,038.00-
20 Mar 20243,035.003,035.003,035.003,035.003,035.00-
19 Mar 20243,026.003,026.003,026.003,026.003,026.00-
18 Mar 20243,020.003,020.003,020.003,020.003,020.00-
15 Mar 20243,010.003,010.003,010.003,010.003,010.00-
14 Mar 20243,009.003,009.003,009.003,009.003,009.00-
13 Mar 20242,990.002,990.002,990.002,990.002,990.00-
12 Mar 20242,994.002,994.002,994.002,994.002,994.00-
11 Mar 20243,016.003,016.003,016.003,016.003,016.00-
08 Mar 20243,033.003,033.003,033.003,033.003,033.00-
07 Mar 20243,020.003,020.003,020.003,020.003,020.00-
06 Mar 20243,001.003,001.003,001.003,001.003,001.00-
05 Mar 20242,994.002,994.002,994.002,994.002,994.00-
04 Mar 20242,996.002,996.002,996.002,996.002,996.00-
01 Mar 20242,995.002,995.002,995.002,995.002,995.00-
29 Feb 20242,994.002,994.002,994.002,994.002,994.00-
28 Feb 20242,992.002,992.002,992.002,992.002,992.00-
27 Feb 20243,009.003,009.003,009.003,009.003,009.00-
26 Feb 20243,002.003,002.003,002.003,002.003,002.00-
23 Feb 20243,008.003,008.003,008.003,008.003,008.00-
22 Feb 20243,014.003,014.003,014.003,014.003,014.00-
21 Feb 20242,991.002,991.002,991.002,991.002,991.00-
20 Feb 20243,001.003,001.003,001.003,001.003,001.00-
19 Feb 20242,987.002,987.002,987.002,987.002,987.00-
16 Feb 20242,998.002,998.002,998.002,998.002,998.00-
15 Feb 20242,988.002,988.002,988.002,988.002,988.00-
14 Feb 20242,971.002,971.002,971.002,971.002,971.00-
13 Feb 20242,967.002,967.002,967.002,967.002,967.00-
12 Feb 20242,951.002,951.002,951.002,951.002,951.00-
09 Feb 20242,952.002,952.002,952.002,952.002,952.00-
08 Feb 20242,963.002,963.002,963.002,963.002,963.00-
07 Feb 20242,966.002,966.002,966.002,966.002,966.00-
06 Feb 20242,973.002,973.002,973.002,973.002,973.00-
05 Feb 20242,985.002,985.002,985.002,985.002,985.00-
02 Feb 20242,984.002,984.002,984.002,984.002,984.00-
01 Feb 20242,988.002,988.002,988.002,988.002,988.00-
31 Jan 20242,992.002,992.002,992.002,992.002,992.00-
30 Jan 20242,986.002,986.002,986.002,986.002,986.00-
29 Jan 20242,992.002,992.002,992.002,992.002,992.00-
26 Jan 20242,985.002,985.002,985.002,985.002,985.00-
25 Jan 20242,995.002,995.002,995.002,995.002,995.00-
24 Jan 20242,996.002,996.002,996.002,996.002,996.00-
23 Jan 20242,992.002,992.002,992.002,992.002,992.00-
22 Jan 20242,979.002,979.002,979.002,979.002,979.00-
19 Jan 20242,991.002,991.002,991.002,991.002,991.00-
18 Jan 20242,978.002,978.002,978.002,978.002,978.00-
17 Jan 20242,967.002,967.002,967.002,967.002,967.00-
16 Jan 20243,004.003,004.003,004.003,004.003,004.00-
15 Jan 20243,002.003,002.003,002.003,002.003,002.00-
12 Jan 20243,005.003,005.003,005.003,005.003,005.00-
11 Jan 20243,022.003,022.003,022.003,022.003,022.00-
10 Jan 20243,024.003,024.003,024.003,024.003,024.00-
09 Jan 20243,028.003,028.003,028.003,028.003,028.00-
08 Jan 20243,027.003,027.003,027.003,027.003,027.00-
05 Jan 20243,011.003,011.003,011.003,011.003,011.00-
04 Jan 20243,005.003,005.003,005.003,005.003,005.00-
03 Jan 20242,999.002,999.002,999.002,999.002,999.00-
02 Jan 20243,012.003,012.003,012.003,012.003,012.00-
29 Dec 20233,007.003,007.003,007.003,007.003,007.00-
28 Dec 20233,001.003,001.003,001.003,001.003,001.00-
27 Dec 20232,986.002,986.002,986.002,986.002,986.00-
22 Dec 20232,978.002,978.002,978.002,978.002,978.00-
21 Dec 20232,967.002,967.002,967.002,967.002,967.00-
20 Dec 20232,943.002,943.002,943.002,943.002,943.00-
19 Dec 20232,928.002,928.002,928.002,928.002,928.00-
18 Dec 20232,922.002,922.002,922.002,922.002,922.00-
15 Dec 20232,903.002,903.002,903.002,903.002,903.00-
14 Dec 20232,892.002,892.002,892.002,892.002,892.00-
13 Dec 20232,858.002,858.002,858.002,858.002,858.00-
12 Dec 20232,844.002,844.002,844.002,844.002,844.00-
11 Dec 20232,830.002,830.002,830.002,830.002,830.00-
08 Dec 20232,825.002,825.002,825.002,825.002,825.00-
07 Dec 20232,814.002,814.002,814.002,814.002,814.00-
06 Dec 20232,803.002,803.002,803.002,803.002,803.00-
05 Dec 20232,807.002,807.002,807.002,807.002,807.00-
04 Dec 20232,821.002,821.002,821.002,821.002,821.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...