UK markets close in 4 hours 18 minutes

Schroder UK Mid Cap (SCP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
649.73+13.73 (+2.16%)
As of 11:54AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022642.00654.00636.00649.73649.7334,267
25 Jan 2022638.00644.95628.00636.00636.0052,711
24 Jan 2022678.00678.00623.54636.00636.00141,317
21 Jan 2022674.00679.12666.00668.00668.0047,903
20 Jan 2022694.00698.00682.00686.00686.0043,239
19 Jan 2022680.00690.00672.00684.00684.0034,547
18 Jan 2022688.00688.00677.68686.00686.0031,511
17 Jan 2022696.00702.00682.00690.00690.0077,042
14 Jan 2022690.00694.00684.00684.00684.0077,852
13 Jan 2022696.00700.00686.00686.00686.0060,527
13 Jan 202211 Dividend
12 Jan 2022704.00708.00698.00701.00690.0055,599
11 Jan 2022708.00712.00694.00696.00685.0825,611
10 Jan 2022716.00722.32694.20698.00687.0534,899
07 Jan 2022714.00716.00706.32709.00697.8726,164
06 Jan 2022716.00722.00708.39713.00701.8141,701
05 Jan 2022730.00738.00722.53724.00712.6445,660
04 Jan 2022724.00732.00716.98732.00720.5166,821
31 Dec 2021706.00711.97695.66708.00696.8932,891
30 Dec 2021710.00718.00706.60712.00700.8311,652
29 Dec 2021714.00714.00709.00712.00700.8325,203
24 Dec 2021708.00714.00708.00708.00696.8911,503
23 Dec 2021702.00710.00697.50704.00692.9550,231
22 Dec 2021692.00698.00684.00696.00685.0852,452
21 Dec 2021698.00698.00682.00684.00673.2771,733
20 Dec 2021682.00694.00675.90684.00673.2780,067
17 Dec 2021682.00698.00682.00694.00683.1135,884
16 Dec 2021696.00698.00680.00680.00669.3336,343
15 Dec 2021690.00694.00674.00674.00663.4231,216
14 Dec 2021686.00700.00680.00680.00669.3346,325
13 Dec 2021704.00704.00688.00688.00677.2028,572
10 Dec 2021704.00708.00695.08700.00689.0218,683
09 Dec 2021712.00716.00703.98704.00692.9533,793
08 Dec 2021710.00718.00704.00703.00691.9739,286
07 Dec 2021700.00710.00700.00704.00692.9563,431
06 Dec 2021696.00698.00686.58696.00685.0833,485
03 Dec 2021690.00698.00682.00692.00681.14168,139
02 Dec 2021680.00684.00674.00682.00671.3082,787
01 Dec 2021684.00690.00681.50688.00677.2087,069
30 Nov 2021680.00688.00672.00678.00667.3679,641
29 Nov 2021690.00692.00683.27690.00679.1723,419
26 Nov 2021680.00683.59666.00674.00663.4257,183
25 Nov 2021696.00702.00694.00699.00688.0331,966
24 Nov 2021698.00698.00685.58695.00684.0937,958
23 Nov 2021690.00708.00686.48694.00683.1152,712
22 Nov 2021708.00708.00690.00700.00689.0237,717
19 Nov 2021706.00712.00696.78699.00688.0350,665
18 Nov 2021704.00704.00696.00700.00689.0230,244
17 Nov 2021704.00704.00698.00701.00690.0020,591
16 Nov 2021712.00712.00702.64705.00693.9418,811
15 Nov 2021710.00714.00706.63710.00698.8655,107
12 Nov 2021710.00712.00702.00708.00696.8954,763
11 Nov 2021704.00706.00698.96706.00694.9240,329
10 Nov 2021694.00706.00691.03700.00689.0237,919
09 Nov 2021698.00702.00688.00692.00681.1475,884
08 Nov 2021702.00708.00692.75698.00687.0567,251
05 Nov 2021710.00712.00700.75704.00692.95271,767
04 Nov 2021704.00710.08698.00709.00697.8761,460
03 Nov 2021692.00700.00690.84696.00685.0840,609
02 Nov 2021696.00698.00688.30693.00682.1321,887
01 Nov 2021694.00696.00682.32689.00678.1971,854
29 Oct 2021686.00692.50682.32685.00674.2528,018
28 Oct 2021692.00695.88684.00687.00676.2221,750
27 Oct 2021688.00696.00683.50688.00677.20108,120
26 Oct 2021686.00704.00681.50690.00679.1735,044
25 Oct 2021684.00686.28678.87684.00673.2752,028
22 Oct 2021684.00684.00673.27684.00673.2730,150
21 Oct 2021672.00684.00670.00684.00673.2764,176
20 Oct 2021682.00690.00671.90680.00669.33100,351
19 Oct 2021672.00683.15667.50679.00668.3585,184
18 Oct 2021686.00690.00676.00678.00667.3659,998
15 Oct 2021690.00696.00678.00687.00676.2291,431
14 Oct 2021690.00694.00678.00689.00678.1948,612
13 Oct 2021672.00679.50661.59678.00667.3676,212
12 Oct 2021664.00676.00658.20675.00664.4153,783
11 Oct 2021690.00691.50665.00680.00669.33147,359
08 Oct 2021692.00698.83680.00692.00681.1446,320
07 Oct 2021698.00698.00684.00694.00683.1157,751
06 Oct 2021694.00702.00674.00694.00683.11110,350
05 Oct 2021706.00711.40700.00704.00692.95166,134
04 Oct 2021720.00728.00704.00704.00692.9563,606
01 Oct 2021720.00732.00714.95720.00708.7054,933
30 Sept 2021738.00738.00721.30730.00718.5495,364
29 Sept 2021734.00736.48722.22734.00722.4828,255
28 Sept 2021754.00754.00722.00727.00715.59100,086
27 Sept 2021772.00779.56740.00740.00728.3980,168
24 Sept 2021774.00774.00760.00760.00748.0770,744
23 Sept 2021770.00779.00768.00778.00765.7930,422
22 Sept 2021770.00774.00757.20771.00758.9035,516
21 Sept 2021756.00758.00747.59758.00746.1128,595
20 Sept 2021760.00770.00738.88752.00740.2079,289
17 Sept 2021760.00778.00760.00778.00765.7955,096
16 Sept 2021768.00774.00758.00758.00746.1171,292
15 Sept 2021772.00775.00758.00758.00746.1140,023
14 Sept 2021784.00792.00772.30774.00761.8530,101
13 Sept 2021794.00800.00765.00780.00767.7642,166
10 Sept 2021784.00789.00776.97781.00768.7425,015
09 Sept 2021776.00790.00776.00783.00770.7146,733
08 Sept 2021790.00792.00783.62788.00775.6380,020
07 Sept 2021806.00806.00788.00788.00775.6393,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...