Schroder UK Mid Cap (SCP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 11:40AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 547.20 | 554.00 | 546.54 | 551.50 | 551.50 | 12,315 |
| 23 May 2022 | 548.00 | 554.00 | 539.87 | 552.00 | 552.00 | 29,677 |
| 20 May 2022 | 548.00 | 548.00 | 536.00 | 538.00 | 538.00 | 40,928 |
| 19 May 2022 | 546.00 | 546.00 | 514.00 | 528.00 | 528.00 | 46,136 |
| 18 May 2022 | 554.00 | 554.00 | 540.00 | 550.00 | 550.00 | 54,679 |
| 17 May 2022 | 550.00 | 560.00 | 542.00 | 546.00 | 546.00 | 30,015 |
| 16 May 2022 | 540.00 | 542.00 | 532.00 | 540.00 | 540.00 | 55,496 |
| 13 May 2022 | 536.00 | 540.00 | 526.00 | 536.00 | 536.00 | 58,259 |
| 12 May 2022 | 526.00 | 530.00 | 516.00 | 528.00 | 528.00 | 102,635 |
| 11 May 2022 | 540.00 | 544.00 | 532.00 | 534.00 | 534.00 | 180,483 |
| 10 May 2022 | 530.00 | 541.40 | 528.00 | 532.00 | 532.00 | 154,275 |
| 09 May 2022 | 552.00 | 552.00 | 525.10 | 530.00 | 530.00 | 90,758 |
| 06 May 2022 | 560.00 | 560.00 | 542.00 | 554.00 | 554.00 | 78,064 |
| 05 May 2022 | 570.00 | 578.00 | 558.92 | 562.00 | 562.00 | 75,630 |
| 04 May 2022 | 572.00 | 574.00 | 558.00 | 568.00 | 568.00 | 65,596 |
| 03 May 2022 | 572.00 | 582.00 | 570.00 | 573.00 | 573.00 | 45,116 |
| 29 Apr 2022 | 586.00 | 586.00 | 575.50 | 577.00 | 577.00 | 40,324 |
| 28 Apr 2022 | 576.00 | 576.00 | 570.00 | 576.00 | 576.00 | 54,644 |
| 27 Apr 2022 | 574.00 | 574.00 | 560.25 | 563.00 | 563.00 | 176,237 |
| 26 Apr 2022 | 586.00 | 586.00 | 572.00 | 573.00 | 573.00 | 44,706 |
| 25 Apr 2022 | 578.00 | 578.00 | 560.00 | 576.00 | 576.00 | 35,145 |
| 22 Apr 2022 | 590.00 | 592.00 | 584.10 | 582.00 | 582.00 | 8,127 |
| 21 Apr 2022 | 592.00 | 595.00 | 586.00 | 592.00 | 592.00 | 41,514 |
| 20 Apr 2022 | 586.00 | 588.00 | 580.30 | 587.00 | 587.00 | 27,605 |
| 19 Apr 2022 | 584.00 | 586.00 | 576.00 | 583.00 | 583.00 | 79,619 |
| 14 Apr 2022 | 586.00 | 590.00 | 580.30 | 585.00 | 585.00 | 11,464 |
| 13 Apr 2022 | 588.00 | 592.00 | 581.91 | 582.00 | 582.00 | 80,070 |
| 12 Apr 2022 | 590.00 | 592.00 | 581.00 | 586.00 | 586.00 | 29,253 |
| 11 Apr 2022 | 588.00 | 594.00 | 581.27 | 594.00 | 594.00 | 38,210 |
| 08 Apr 2022 | 586.00 | 592.00 | 578.75 | 580.00 | 580.00 | 40,216 |
| 07 Apr 2022 | 586.00 | 586.00 | 582.00 | 582.00 | 582.00 | 17,585 |
| 06 Apr 2022 | 586.00 | 592.00 | 576.00 | 578.00 | 578.00 | 78,250 |
| 05 Apr 2022 | 586.00 | 591.50 | 580.00 | 586.00 | 586.00 | 91,393 |
| 04 Apr 2022 | 594.00 | 596.00 | 586.00 | 586.00 | 586.00 | 50,923 |
| 01 Apr 2022 | 584.00 | 588.00 | 582.00 | 588.00 | 588.00 | 67,217 |
| 31 Mar 2022 | 584.00 | 590.00 | 577.60 | 588.00 | 588.00 | 45,225 |
| 30 Mar 2022 | 588.00 | 588.94 | 580.00 | 584.00 | 584.00 | 27,524 |
| 29 Mar 2022 | 578.00 | 590.00 | 576.00 | 584.00 | 584.00 | 95,838 |
| 28 Mar 2022 | 576.00 | 576.71 | 571.50 | 577.00 | 577.00 | 188,227 |
| 25 Mar 2022 | 570.00 | 576.00 | 570.00 | 576.00 | 576.00 | 48,682 |
| 24 Mar 2022 | 576.00 | 576.00 | 565.50 | 574.00 | 574.00 | 226,781 |
| 23 Mar 2022 | 584.00 | 584.00 | 575.00 | 580.00 | 580.00 | 340,080 |
| 22 Mar 2022 | 580.00 | 586.00 | 580.00 | 584.00 | 584.00 | 79,810 |
| 21 Mar 2022 | 586.00 | 586.00 | 574.00 | 578.00 | 578.00 | 104,695 |
| 18 Mar 2022 | 582.00 | 586.00 | 575.00 | 578.00 | 578.00 | 122,605 |
| 17 Mar 2022 | 584.00 | 585.00 | 576.00 | 584.00 | 584.00 | 140,507 |
| 16 Mar 2022 | 576.00 | 584.00 | 575.15 | 578.00 | 578.00 | 101,734 |
| 15 Mar 2022 | 562.00 | 563.78 | 556.50 | 560.00 | 560.00 | 19,962 |
| 14 Mar 2022 | 570.00 | 575.50 | 560.00 | 562.00 | 562.00 | 58,205 |
| 11 Mar 2022 | 554.00 | 568.00 | 552.73 | 556.00 | 556.00 | 39,758 |
| 10 Mar 2022 | 554.00 | 554.00 | 544.00 | 547.00 | 547.00 | 26,155 |
| 09 Mar 2022 | 542.00 | 548.00 | 539.00 | 546.00 | 546.00 | 63,996 |
| 08 Mar 2022 | 516.00 | 529.00 | 512.00 | 524.00 | 524.00 | 16,999 |
| 07 Mar 2022 | 516.00 | 530.00 | 489.00 | 514.00 | 514.00 | 117,057 |
| 04 Mar 2022 | 546.00 | 548.00 | 508.00 | 532.00 | 532.00 | 123,699 |
| 03 Mar 2022 | 574.00 | 584.00 | 552.00 | 554.00 | 554.00 | 66,652 |
| 02 Mar 2022 | 566.00 | 580.00 | 562.00 | 580.00 | 580.00 | 58,695 |
| 01 Mar 2022 | 582.00 | 588.00 | 566.70 | 574.00 | 574.00 | 24,151 |
| 28 Feb 2022 | 574.00 | 580.01 | 570.00 | 583.00 | 583.00 | 21,809 |
| 25 Feb 2022 | 574.00 | 585.05 | 564.95 | 570.00 | 570.00 | 36,344 |
| 24 Feb 2022 | 560.00 | 564.67 | 551.00 | 561.00 | 561.00 | 66,781 |
| 23 Feb 2022 | 592.00 | 592.00 | 576.00 | 576.00 | 576.00 | 64,449 |
| 22 Feb 2022 | 578.00 | 590.00 | 574.00 | 586.00 | 586.00 | 96,173 |
| 21 Feb 2022 | 612.00 | 612.00 | 580.00 | 589.00 | 589.00 | 67,664 |
| 18 Feb 2022 | 614.00 | 614.00 | 598.00 | 598.00 | 598.00 | 30,438 |
| 17 Feb 2022 | 620.00 | 624.00 | 610.00 | 614.00 | 614.00 | 41,875 |
| 16 Feb 2022 | 628.00 | 630.00 | 616.00 | 622.00 | 622.00 | 71,669 |
| 15 Feb 2022 | 618.00 | 628.00 | 618.00 | 622.00 | 622.00 | 45,125 |
| 14 Feb 2022 | 620.00 | 622.00 | 608.00 | 614.00 | 614.00 | 74,158 |
| 11 Feb 2022 | 636.00 | 638.00 | 627.50 | 628.00 | 628.00 | 49,697 |
| 10 Feb 2022 | 644.00 | 650.00 | 636.00 | 636.00 | 636.00 | 68,770 |
| 09 Feb 2022 | 648.00 | 648.00 | 640.00 | 640.00 | 640.00 | 39,779 |
| 08 Feb 2022 | 640.00 | 644.00 | 632.00 | 632.00 | 632.00 | 22,407 |
| 07 Feb 2022 | 642.00 | 646.00 | 628.00 | 640.00 | 640.00 | 57,368 |
| 04 Feb 2022 | 650.00 | 651.96 | 634.00 | 634.00 | 634.00 | 38,078 |
| 03 Feb 2022 | 660.00 | 660.00 | 648.00 | 650.00 | 650.00 | 47,799 |
| 02 Feb 2022 | 650.00 | 665.85 | 650.00 | 660.00 | 660.00 | 15,341 |
| 01 Feb 2022 | 654.00 | 660.00 | 646.00 | 650.00 | 650.00 | 54,198 |
| 31 Jan 2022 | 646.00 | 654.00 | 638.00 | 638.00 | 638.00 | 50,655 |
| 28 Jan 2022 | 642.00 | 650.00 | 632.30 | 640.00 | 640.00 | 43,749 |
| 27 Jan 2022 | 638.00 | 652.00 | 633.38 | 652.00 | 652.00 | 72,494 |
| 26 Jan 2022 | 642.00 | 655.85 | 636.00 | 648.00 | 648.00 | 57,569 |
| 25 Jan 2022 | 638.00 | 644.95 | 628.00 | 636.00 | 636.00 | 52,711 |
| 24 Jan 2022 | 678.00 | 678.00 | 623.54 | 636.00 | 636.00 | 141,317 |
| 21 Jan 2022 | 674.00 | 679.12 | 666.00 | 668.00 | 668.00 | 47,903 |
| 20 Jan 2022 | 694.00 | 698.00 | 682.00 | 686.00 | 686.00 | 43,239 |
| 19 Jan 2022 | 680.00 | 690.00 | 672.00 | 684.00 | 684.00 | 34,547 |
| 18 Jan 2022 | 688.00 | 688.00 | 677.68 | 686.00 | 686.00 | 31,511 |
| 17 Jan 2022 | 696.00 | 702.00 | 682.00 | 690.00 | 690.00 | 77,042 |
| 14 Jan 2022 | 690.00 | 694.00 | 684.00 | 684.00 | 684.00 | 77,852 |
| 13 Jan 2022 | 696.00 | 700.00 | 686.00 | 686.00 | 686.00 | 60,527 |
| 13 Jan 2022 | 11 Dividend | |||||
| 12 Jan 2022 | 704.00 | 708.00 | 698.00 | 701.00 | 690.00 | 55,599 |
| 11 Jan 2022 | 708.00 | 712.00 | 694.00 | 696.00 | 685.08 | 25,611 |
| 10 Jan 2022 | 716.00 | 722.32 | 694.20 | 698.00 | 687.05 | 34,899 |
| 07 Jan 2022 | 714.00 | 716.00 | 706.32 | 709.00 | 697.87 | 26,164 |
| 06 Jan 2022 | 716.00 | 722.00 | 708.39 | 713.00 | 701.81 | 41,701 |
| 05 Jan 2022 | 730.00 | 738.00 | 722.53 | 724.00 | 712.64 | 45,660 |
| 04 Jan 2022 | 724.00 | 732.00 | 716.98 | 732.00 | 720.51 | 66,821 |
| 31 Dec 2021 | 706.00 | 711.97 | 695.66 | 708.00 | 696.89 | 32,891 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
