UK markets close in 5 hours 31 minutes

Schroder UK Mid Cap (SCP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
690.00+16.00 (+2.37%)
As of 10:16AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021686.30692.00686.30690.00690.0012,801
26 Nov 2021680.00683.59666.00674.00674.0057,183
25 Nov 2021696.00702.00694.00699.00699.0031,966
24 Nov 2021698.00698.00685.58695.00695.0037,958
23 Nov 2021690.00708.00686.48694.00694.0052,712
22 Nov 2021708.00708.00690.00700.00700.0037,717
19 Nov 2021706.00712.00696.78699.00699.0050,665
18 Nov 2021704.00704.00696.00700.00700.0030,244
17 Nov 2021704.00704.00698.00701.00701.0020,591
16 Nov 2021712.00712.00702.64705.00705.0018,811
15 Nov 2021710.00714.00706.63710.00710.0055,107
12 Nov 2021710.00712.00702.00708.00708.0054,763
11 Nov 2021704.00706.00698.96706.00706.0040,329
10 Nov 2021694.00706.00691.03700.00700.0037,919
09 Nov 2021698.00702.00688.00692.00692.0075,884
08 Nov 2021702.00708.00692.75698.00698.0067,251
05 Nov 2021710.00712.00700.75704.00704.00271,767
04 Nov 2021704.00710.08698.00709.00709.0061,460
03 Nov 2021692.00700.00690.84696.00696.0040,609
02 Nov 2021696.00698.00688.30693.00693.0021,887
01 Nov 2021694.00696.00682.32689.00689.0071,854
29 Oct 2021686.00692.50682.32685.00685.0028,018
28 Oct 2021692.00695.88684.00687.00687.0021,750
27 Oct 2021688.00696.00683.50688.00688.00108,120
26 Oct 2021686.00704.00681.50690.00690.0035,044
25 Oct 2021684.00686.28678.87684.00684.0052,028
22 Oct 2021684.00684.00673.27684.00684.0030,150
21 Oct 2021672.00684.00670.00684.00684.0064,176
20 Oct 2021682.00690.00671.90680.00680.00100,351
19 Oct 2021672.00683.15667.50679.00679.0085,184
18 Oct 2021686.00690.00676.00678.00678.0059,998
15 Oct 2021690.00696.00678.00687.00687.0091,431
14 Oct 2021690.00694.00678.00689.00689.0048,612
13 Oct 2021672.00679.50661.59678.00678.0076,212
12 Oct 2021664.00676.00658.20675.00675.0053,783
11 Oct 2021690.00691.50665.00680.00680.00147,359
08 Oct 2021692.00698.83680.00692.00692.0046,320
07 Oct 2021698.00698.00684.00694.00694.0057,751
06 Oct 2021694.00702.00674.00694.00694.00110,350
05 Oct 2021706.00711.40700.00704.00704.00166,134
04 Oct 2021720.00728.00704.00704.00704.0063,606
01 Oct 2021720.00732.00714.95720.00720.0054,933
30 Sept 2021738.00738.00721.30730.00730.0095,364
29 Sept 2021734.00736.48722.22734.00734.0028,255
28 Sept 2021754.00754.00722.00727.00727.00100,086
27 Sept 2021772.00779.56740.00740.00740.0080,168
24 Sept 2021774.00774.00760.00760.00760.0070,744
23 Sept 2021770.00779.00768.00778.00778.0030,422
22 Sept 2021770.00774.00757.20771.00771.0035,516
21 Sept 2021756.00758.00747.59758.00758.0028,595
20 Sept 2021760.00770.00738.88752.00752.0079,289
17 Sept 2021760.00778.00760.00778.00778.0055,096
16 Sept 2021768.00774.00758.00758.00758.0071,292
15 Sept 2021772.00775.00758.00758.00758.0040,023
14 Sept 2021784.00792.00772.30774.00774.0030,101
13 Sept 2021794.00800.00765.00780.00780.0042,166
10 Sept 2021784.00789.00776.97781.00781.0025,015
09 Sept 2021776.00790.00776.00783.00783.0046,733
08 Sept 2021790.00792.00783.62788.00788.0080,020
07 Sept 2021806.00806.00788.00788.00788.0093,141
06 Sept 2021800.00802.65790.58792.00792.0048,616
03 Sept 2021804.00808.00788.00788.00788.00166,067
02 Sept 2021790.00808.00787.50792.00792.0082,791
01 Sept 2021800.47802.60795.28796.00796.0078,060
31 Aug 2021798.00809.10790.00795.00795.00140,477
27 Aug 2021778.00790.00776.64786.00786.0057,672
26 Aug 2021776.00778.00768.56772.00772.0057,697
25 Aug 2021772.00777.00758.14768.00768.00126,545
24 Aug 2021770.00770.00758.00758.00758.0030,727
23 Aug 2021764.00768.00760.00763.00763.00103,812
20 Aug 2021760.00761.78751.50761.00761.0056,310
19 Aug 2021764.00769.34758.00758.00758.0099,709
18 Aug 2021762.00775.25760.60766.00766.00177,635
17 Aug 2021756.00775.50754.24769.00769.00102,583
16 Aug 2021754.00766.00751.09754.00754.00166,295
13 Aug 2021760.00760.00751.08756.00756.0072,053
12 Aug 2021754.00754.00744.57754.00754.0026,413
11 Aug 2021746.00746.52740.66745.00745.0023,935
10 Aug 2021746.00746.00733.51738.00738.0039,467
09 Aug 2021730.00732.52716.00716.00716.0043,549
06 Aug 2021726.00735.11724.60733.00733.0036,446
05 Aug 2021728.00736.00722.06736.00736.0052,034
04 Aug 2021724.29727.20722.60727.00727.0036,510
03 Aug 2021722.00726.03718.00722.00722.0034,957
02 Aug 2021724.00732.00714.53722.00722.0031,361
30 Jul 2021716.00716.00706.00716.00716.0018,931
29 Jul 2021712.00717.60710.00710.00710.0040,362
28 Jul 2021710.00714.24704.53712.00712.0018,174
27 Jul 2021702.00715.10702.00702.00702.0010,175
26 Jul 2021716.00716.00707.20712.00712.0030,567
23 Jul 2021715.94715.94708.61712.00712.0021,549
22 Jul 2021704.00715.94702.00706.00706.0018,115
21 Jul 2021692.00700.00684.02697.00697.0022,881
20 Jul 2021692.00692.00674.00688.00688.0023,584
19 Jul 2021694.00702.23678.25678.00678.0066,364
16 Jul 2021706.00706.60694.00698.00698.0032,130
15 Jul 2021706.00709.00692.00704.00704.0052,589
14 Jul 2021711.60714.00706.00710.00710.0029,754
13 Jul 2021710.00718.00708.00718.00718.0047,040
12 Jul 2021712.00719.00706.00714.00714.0018,721
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...