Schroder Instl UK Smaller Cos I Acc (0P00000VGY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | - |
| 25 Apr 2024 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | - |
| 24 Apr 2024 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | - |
| 23 Apr 2024 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | - |
| 22 Apr 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | - |
| 19 Apr 2024 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | - |
| 18 Apr 2024 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - |
| 17 Apr 2024 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | - |
| 16 Apr 2024 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | - |
| 15 Apr 2024 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | - |
| 12 Apr 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | - |
| 11 Apr 2024 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - |
| 10 Apr 2024 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | - |
| 09 Apr 2024 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | - |
| 08 Apr 2024 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | - |
| 05 Apr 2024 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | - |
| 04 Apr 2024 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | - |
| 03 Apr 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
| 02 Apr 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
| 28 Mar 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| 27 Mar 2024 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | - |
| 26 Mar 2024 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | - |
| 25 Mar 2024 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | - |
| 22 Mar 2024 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | - |
| 21 Mar 2024 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | - |
| 20 Mar 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | - |
| 19 Mar 2024 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - |
| 18 Mar 2024 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - |
| 15 Mar 2024 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | - |
| 14 Mar 2024 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | - |
| 13 Mar 2024 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - |
| 12 Mar 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
| 11 Mar 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | - |
| 08 Mar 2024 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | - |
| 07 Mar 2024 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | - |
| 06 Mar 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
| 05 Mar 2024 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - |
| 04 Mar 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | - |
| 01 Mar 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 29 Feb 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
| 28 Feb 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 27 Feb 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
| 26 Feb 2024 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - |
| 23 Feb 2024 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - |
| 22 Feb 2024 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | - |
| 21 Feb 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | - |
| 20 Feb 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
| 19 Feb 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - |
| 16 Feb 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
| 16 Feb 2024 | 0.387292 Dividend | |||||
| 15 Feb 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,695.61 | - |
| 14 Feb 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,687.61 | - |
| 13 Feb 2024 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,678.62 | - |
| 12 Feb 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,679.62 | - |
| 09 Feb 2024 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,675.62 | - |
| 08 Feb 2024 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,681.62 | - |
| 07 Feb 2024 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,680.62 | - |
| 06 Feb 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,693.61 | - |
| 05 Feb 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,691.61 | - |
| 02 Feb 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,696.61 | - |
| 01 Feb 2024 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,696.61 | - |
| 31 Jan 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,704.61 | - |
| 30 Jan 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,698.61 | - |
| 29 Jan 2024 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,703.61 | - |
| 26 Jan 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,701.61 | - |
| 25 Jan 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,694.61 | - |
| 24 Jan 2024 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,697.61 | - |
| 23 Jan 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,694.61 | - |
| 22 Jan 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,691.61 | - |
| 19 Jan 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,695.61 | - |
| 18 Jan 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,685.61 | - |
| 17 Jan 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,679.62 | - |
| 16 Jan 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,698.61 | - |
| 15 Jan 2024 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,703.61 | - |
| 12 Jan 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,707.61 | - |
| 11 Jan 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,701.61 | - |
| 10 Jan 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,710.61 | - |
| 09 Jan 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,708.61 | - |
| 08 Jan 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,716.61 | - |
| 05 Jan 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,713.61 | - |
| 04 Jan 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,710.61 | - |
| 03 Jan 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,708.61 | - |
| 02 Jan 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,716.61 | - |
| 29 Dec 2023 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,715.61 | - |
| 28 Dec 2023 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,711.61 | - |
| 27 Dec 2023 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,708.61 | - |
| 22 Dec 2023 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,702.61 | - |
| 21 Dec 2023 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,698.61 | - |
| 20 Dec 2023 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,697.61 | - |
| 19 Dec 2023 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,678.62 | - |
| 18 Dec 2023 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,672.62 | - |
| 15 Dec 2023 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,661.62 | - |
| 14 Dec 2023 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,654.62 | - |
| 13 Dec 2023 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,637.63 | - |
| 12 Dec 2023 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,637.63 | - |
| 11 Dec 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.63 | - |
| 08 Dec 2023 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,629.63 | - |
| 07 Dec 2023 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,626.63 | - |
| 06 Dec 2023 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,622.63 | - |
| 05 Dec 2023 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,619.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.