UK markets close in 4 hours 8 minutes

Schroder UK Mid Cap (SCP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
551.50-0.50 (-0.09%)
As of 11:40AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 2022547.20554.00546.54551.50551.5012,315
23 May 2022548.00554.00539.87552.00552.0029,677
20 May 2022548.00548.00536.00538.00538.0040,928
19 May 2022546.00546.00514.00528.00528.0046,136
18 May 2022554.00554.00540.00550.00550.0054,679
17 May 2022550.00560.00542.00546.00546.0030,015
16 May 2022540.00542.00532.00540.00540.0055,496
13 May 2022536.00540.00526.00536.00536.0058,259
12 May 2022526.00530.00516.00528.00528.00102,635
11 May 2022540.00544.00532.00534.00534.00180,483
10 May 2022530.00541.40528.00532.00532.00154,275
09 May 2022552.00552.00525.10530.00530.0090,758
06 May 2022560.00560.00542.00554.00554.0078,064
05 May 2022570.00578.00558.92562.00562.0075,630
04 May 2022572.00574.00558.00568.00568.0065,596
03 May 2022572.00582.00570.00573.00573.0045,116
29 Apr 2022586.00586.00575.50577.00577.0040,324
28 Apr 2022576.00576.00570.00576.00576.0054,644
27 Apr 2022574.00574.00560.25563.00563.00176,237
26 Apr 2022586.00586.00572.00573.00573.0044,706
25 Apr 2022578.00578.00560.00576.00576.0035,145
22 Apr 2022590.00592.00584.10582.00582.008,127
21 Apr 2022592.00595.00586.00592.00592.0041,514
20 Apr 2022586.00588.00580.30587.00587.0027,605
19 Apr 2022584.00586.00576.00583.00583.0079,619
14 Apr 2022586.00590.00580.30585.00585.0011,464
13 Apr 2022588.00592.00581.91582.00582.0080,070
12 Apr 2022590.00592.00581.00586.00586.0029,253
11 Apr 2022588.00594.00581.27594.00594.0038,210
08 Apr 2022586.00592.00578.75580.00580.0040,216
07 Apr 2022586.00586.00582.00582.00582.0017,585
06 Apr 2022586.00592.00576.00578.00578.0078,250
05 Apr 2022586.00591.50580.00586.00586.0091,393
04 Apr 2022594.00596.00586.00586.00586.0050,923
01 Apr 2022584.00588.00582.00588.00588.0067,217
31 Mar 2022584.00590.00577.60588.00588.0045,225
30 Mar 2022588.00588.94580.00584.00584.0027,524
29 Mar 2022578.00590.00576.00584.00584.0095,838
28 Mar 2022576.00576.71571.50577.00577.00188,227
25 Mar 2022570.00576.00570.00576.00576.0048,682
24 Mar 2022576.00576.00565.50574.00574.00226,781
23 Mar 2022584.00584.00575.00580.00580.00340,080
22 Mar 2022580.00586.00580.00584.00584.0079,810
21 Mar 2022586.00586.00574.00578.00578.00104,695
18 Mar 2022582.00586.00575.00578.00578.00122,605
17 Mar 2022584.00585.00576.00584.00584.00140,507
16 Mar 2022576.00584.00575.15578.00578.00101,734
15 Mar 2022562.00563.78556.50560.00560.0019,962
14 Mar 2022570.00575.50560.00562.00562.0058,205
11 Mar 2022554.00568.00552.73556.00556.0039,758
10 Mar 2022554.00554.00544.00547.00547.0026,155
09 Mar 2022542.00548.00539.00546.00546.0063,996
08 Mar 2022516.00529.00512.00524.00524.0016,999
07 Mar 2022516.00530.00489.00514.00514.00117,057
04 Mar 2022546.00548.00508.00532.00532.00123,699
03 Mar 2022574.00584.00552.00554.00554.0066,652
02 Mar 2022566.00580.00562.00580.00580.0058,695
01 Mar 2022582.00588.00566.70574.00574.0024,151
28 Feb 2022574.00580.01570.00583.00583.0021,809
25 Feb 2022574.00585.05564.95570.00570.0036,344
24 Feb 2022560.00564.67551.00561.00561.0066,781
23 Feb 2022592.00592.00576.00576.00576.0064,449
22 Feb 2022578.00590.00574.00586.00586.0096,173
21 Feb 2022612.00612.00580.00589.00589.0067,664
18 Feb 2022614.00614.00598.00598.00598.0030,438
17 Feb 2022620.00624.00610.00614.00614.0041,875
16 Feb 2022628.00630.00616.00622.00622.0071,669
15 Feb 2022618.00628.00618.00622.00622.0045,125
14 Feb 2022620.00622.00608.00614.00614.0074,158
11 Feb 2022636.00638.00627.50628.00628.0049,697
10 Feb 2022644.00650.00636.00636.00636.0068,770
09 Feb 2022648.00648.00640.00640.00640.0039,779
08 Feb 2022640.00644.00632.00632.00632.0022,407
07 Feb 2022642.00646.00628.00640.00640.0057,368
04 Feb 2022650.00651.96634.00634.00634.0038,078
03 Feb 2022660.00660.00648.00650.00650.0047,799
02 Feb 2022650.00665.85650.00660.00660.0015,341
01 Feb 2022654.00660.00646.00650.00650.0054,198
31 Jan 2022646.00654.00638.00638.00638.0050,655
28 Jan 2022642.00650.00632.30640.00640.0043,749
27 Jan 2022638.00652.00633.38652.00652.0072,494
26 Jan 2022642.00655.85636.00648.00648.0057,569
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...