Schroder UK Mid Cap (SCP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:03AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 557.00 | 563.80 | 557.00 | 562.60 | 562.60 | 1,435 |
| 25 Apr 2024 | 556.00 | 564.00 | 552.01 | 556.00 | 556.00 | 121,099 |
| 24 Apr 2024 | 556.00 | 567.28 | 556.00 | 556.00 | 556.00 | 29,506 |
| 23 Apr 2024 | 560.00 | 563.20 | 554.64 | 560.00 | 560.00 | 26,145 |
| 22 Apr 2024 | 554.00 | 557.32 | 552.00 | 556.00 | 556.00 | 26,725 |
| 19 Apr 2024 | 544.00 | 548.64 | 540.12 | 544.00 | 544.00 | 28,624 |
| 18 Apr 2024 | 552.00 | 553.80 | 547.50 | 548.00 | 548.00 | 42,041 |
| 17 Apr 2024 | 554.00 | 555.96 | 546.10 | 548.00 | 548.00 | 47,822 |
| 16 Apr 2024 | 550.00 | 556.00 | 548.00 | 548.00 | 548.00 | 52,988 |
| 15 Apr 2024 | 560.00 | 570.00 | 554.64 | 560.00 | 560.00 | 52,371 |
| 12 Apr 2024 | 564.00 | 568.00 | 560.00 | 562.00 | 562.00 | 90,846 |
| 11 Apr 2024 | 560.00 | 564.00 | 556.00 | 558.00 | 558.00 | 93,806 |
| 10 Apr 2024 | 566.02 | 570.80 | 560.00 | 560.00 | 560.00 | 32,486 |
| 09 Apr 2024 | 562.00 | 569.00 | 562.00 | 562.00 | 562.00 | 20,368 |
| 08 Apr 2024 | 562.00 | 572.00 | 562.00 | 570.00 | 570.00 | 76,864 |
| 05 Apr 2024 | 566.00 | 568.00 | 560.00 | 565.00 | 565.00 | 48,380 |
| 04 Apr 2024 | 560.00 | 570.35 | 560.35 | 568.00 | 568.00 | 114,421 |
| 03 Apr 2024 | 558.00 | 560.00 | 546.00 | 556.00 | 556.00 | 89,604 |
| 02 Apr 2024 | 562.00 | 562.00 | 552.91 | 554.00 | 554.00 | 116,152 |
| 28 Mar 2024 | 560.00 | 562.00 | 552.89 | 560.00 | 560.00 | 96,290 |
| 27 Mar 2024 | 558.00 | 560.00 | 550.00 | 558.00 | 558.00 | 107,075 |
| 26 Mar 2024 | 554.00 | 558.00 | 546.00 | 554.00 | 554.00 | 45,492 |
| 25 Mar 2024 | 550.00 | 551.71 | 548.00 | 548.00 | 548.00 | 59,437 |
| 22 Mar 2024 | 552.00 | 560.00 | 549.50 | 552.00 | 552.00 | 114,557 |
| 21 Mar 2024 | 548.00 | 554.70 | 546.00 | 552.00 | 552.00 | 203,332 |
| 20 Mar 2024 | 544.00 | 549.00 | 542.00 | 544.00 | 544.00 | 80,398 |
| 19 Mar 2024 | 552.00 | 552.00 | 544.00 | 548.00 | 548.00 | 100,711 |
| 18 Mar 2024 | 550.00 | 554.72 | 546.00 | 546.00 | 546.00 | 59,491 |
| 15 Mar 2024 | 548.00 | 552.00 | 547.25 | 552.00 | 552.00 | 56,649 |
| 14 Mar 2024 | 548.00 | 554.00 | 544.00 | 548.00 | 548.00 | 85,911 |
| 13 Mar 2024 | 550.00 | 556.00 | 542.00 | 546.00 | 546.00 | 96,579 |
| 12 Mar 2024 | 550.00 | 553.44 | 548.12 | 552.00 | 552.00 | 61,664 |
| 11 Mar 2024 | 544.00 | 550.79 | 544.00 | 548.00 | 548.00 | 69,049 |
| 08 Mar 2024 | 552.00 | 552.76 | 544.00 | 550.00 | 550.00 | 50,865 |
| 07 Mar 2024 | 548.00 | 554.00 | 542.00 | 546.00 | 546.00 | 40,844 |
| 06 Mar 2024 | 546.00 | 554.87 | 542.70 | 544.00 | 544.00 | 72,862 |
| 05 Mar 2024 | 544.00 | 556.00 | 540.14 | 546.00 | 546.00 | 59,580 |
| 04 Mar 2024 | 548.00 | 552.00 | 542.00 | 544.00 | 544.00 | 60,619 |
| 01 Mar 2024 | 548.00 | 554.00 | 543.61 | 548.00 | 548.00 | 40,828 |
| 29 Feb 2024 | 546.00 | 550.56 | 540.30 | 544.00 | 544.00 | 95,411 |
| 28 Feb 2024 | 548.00 | 556.50 | 541.76 | 544.00 | 544.00 | 48,645 |
| 27 Feb 2024 | 552.00 | 556.20 | 548.00 | 548.00 | 548.00 | 44,332 |
| 26 Feb 2024 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 70,597 |
| 23 Feb 2024 | 554.00 | 556.00 | 550.00 | 550.00 | 550.00 | 49,686 |
| 22 Feb 2024 | 552.00 | 558.00 | 550.00 | 550.00 | 550.00 | 38,165 |
| 21 Feb 2024 | 550.00 | 558.30 | 548.00 | 548.00 | 548.00 | 21,317 |
| 20 Feb 2024 | 548.00 | 558.00 | 547.55 | 551.00 | 551.00 | 49,688 |
| 19 Feb 2024 | 552.00 | 559.50 | 546.20 | 552.00 | 552.00 | 80,911 |
| 16 Feb 2024 | 546.00 | 552.00 | 542.00 | 549.00 | 549.00 | 131,409 |
| 15 Feb 2024 | 550.00 | 552.50 | 539.13 | 542.00 | 542.00 | 207,502 |
| 15 Feb 2024 | 0.15 Dividend | |||||
| 14 Feb 2024 | 550.00 | 560.00 | 544.00 | 544.00 | 543.85 | 28,080 |
| 13 Feb 2024 | 554.00 | 564.00 | 544.00 | 554.00 | 553.85 | 57,105 |
| 12 Feb 2024 | 554.00 | 562.00 | 548.01 | 557.00 | 556.85 | 68,245 |
| 09 Feb 2024 | 556.00 | 557.90 | 549.32 | 556.00 | 555.85 | 32,084 |
| 08 Feb 2024 | 550.00 | 559.14 | 548.00 | 548.00 | 547.85 | 108,706 |
| 07 Feb 2024 | 554.00 | 566.00 | 548.00 | 548.00 | 547.85 | 88,275 |
| 06 Feb 2024 | 556.00 | 570.00 | 554.00 | 554.00 | 553.85 | 51,484 |
| 05 Feb 2024 | 562.00 | 562.50 | 556.00 | 556.00 | 555.85 | 35,637 |
| 02 Feb 2024 | 566.00 | 574.00 | 562.00 | 562.00 | 561.85 | 104,715 |
| 01 Feb 2024 | 572.00 | 572.00 | 562.08 | 572.00 | 571.84 | 19,241 |
| 31 Jan 2024 | 568.00 | 570.00 | 560.00 | 564.00 | 563.84 | 30,565 |
| 30 Jan 2024 | 564.00 | 569.38 | 560.00 | 560.00 | 559.85 | 49,503 |
| 29 Jan 2024 | 568.00 | 578.00 | 560.00 | 560.00 | 559.85 | 61,927 |
| 26 Jan 2024 | 570.00 | 576.00 | 568.00 | 568.00 | 567.84 | 127,365 |
| 25 Jan 2024 | 578.00 | 578.00 | 566.00 | 570.00 | 569.84 | 70,835 |
| 24 Jan 2024 | 571.60 | 578.00 | 570.80 | 575.00 | 574.84 | 12,324 |
| 23 Jan 2024 | 572.00 | 580.00 | 571.60 | 572.00 | 571.84 | 49,201 |
| 22 Jan 2024 | 576.00 | 576.88 | 568.80 | 576.00 | 575.84 | 28,937 |
| 19 Jan 2024 | 564.00 | 572.00 | 560.00 | 560.00 | 559.85 | 23,709 |
| 18 Jan 2024 | 560.00 | 569.36 | 560.00 | 568.00 | 567.84 | 40,020 |
| 17 Jan 2024 | 564.00 | 566.24 | 560.60 | 566.00 | 565.84 | 38,054 |
| 16 Jan 2024 | 576.00 | 581.20 | 574.00 | 574.00 | 573.84 | 34,516 |
| 15 Jan 2024 | 576.00 | 583.08 | 574.80 | 576.00 | 575.84 | 34,392 |
| 12 Jan 2024 | 576.00 | 583.40 | 572.00 | 576.00 | 575.84 | 27,900 |
| 11 Jan 2024 | 572.00 | 585.09 | 572.00 | 573.00 | 572.84 | 22,853 |
| 10 Jan 2024 | 572.14 | 579.31 | 566.00 | 578.00 | 577.84 | 20,676 |
| 09 Jan 2024 | 578.00 | 578.00 | 573.37 | 576.00 | 575.84 | 15,026 |
| 08 Jan 2024 | 570.00 | 582.00 | 570.00 | 580.00 | 579.84 | 11,944 |
| 05 Jan 2024 | 577.28 | 582.00 | 568.88 | 573.00 | 572.84 | 34,251 |
| 04 Jan 2024 | 580.00 | 583.40 | 572.00 | 584.00 | 583.84 | 34,491 |
| 03 Jan 2024 | 578.00 | 586.39 | 576.00 | 578.00 | 577.84 | 34,364 |
| 02 Jan 2024 | 580.00 | 588.00 | 578.00 | 582.00 | 581.84 | 58,539 |
| 29 Dec 2023 | 590.00 | 594.83 | 578.00 | 584.00 | 583.84 | 40,635 |
| 28 Dec 2023 | 582.00 | 592.00 | 574.00 | 580.00 | 579.84 | 22,820 |
| 27 Dec 2023 | 582.00 | 587.88 | 574.00 | 582.00 | 581.84 | 49,590 |
| 22 Dec 2023 | 574.00 | 577.60 | 574.00 | 574.00 | 573.84 | 7,099 |
| 21 Dec 2023 | 566.00 | 580.00 | 566.00 | 574.00 | 573.84 | 33,323 |
| 20 Dec 2023 | 572.00 | 580.00 | 566.49 | 578.00 | 577.84 | 80,069 |
| 19 Dec 2023 | 568.00 | 572.00 | 556.00 | 566.00 | 565.84 | 23,197 |
| 18 Dec 2023 | 564.00 | 572.00 | 563.53 | 564.00 | 563.84 | 71,598 |
| 15 Dec 2023 | 568.00 | 572.60 | 559.57 | 566.00 | 565.84 | 35,242 |
| 14 Dec 2023 | 554.00 | 568.00 | 554.00 | 568.00 | 567.84 | 34,056 |
| 13 Dec 2023 | 552.00 | 552.00 | 544.00 | 544.00 | 543.85 | 34,217 |
| 12 Dec 2023 | 548.00 | 552.00 | 544.00 | 544.00 | 543.85 | 16,232 |
| 11 Dec 2023 | 552.00 | 552.00 | 541.78 | 548.00 | 547.85 | 44,222 |
| 08 Dec 2023 | 534.00 | 546.88 | 534.00 | 544.00 | 543.85 | 65,013 |
| 07 Dec 2023 | 536.00 | 546.00 | 534.00 | 538.00 | 537.85 | 32,864 |
| 06 Dec 2023 | 540.00 | 554.00 | 538.80 | 544.00 | 543.85 | 36,544 |
| 05 Dec 2023 | 540.00 | 552.00 | 540.00 | 545.00 | 544.85 | 66,302 |
| *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.