Advertisement
U.S. markets open in 1 hour 37 minutes

Schroder UK Mid Cap Ord (SCP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
557.70-0.30 (-0.05%)
As of 11:10AM GMT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024557.91560.00552.89557.70557.7057,423
Mar 27, 2024558.00560.00550.00558.00558.00107,075
Mar 26, 2024554.00558.00546.00554.00554.0045,492
Mar 25, 2024550.00551.71548.00548.00548.0059,437
Mar 22, 2024552.00560.00549.50552.00552.00114,557
Mar 21, 2024548.00554.70546.00552.00552.00203,332
Mar 20, 2024544.00549.00542.00544.00544.0080,398
Mar 19, 2024552.00552.00544.00548.00548.00100,711
Mar 18, 2024550.00554.72546.00546.00546.0059,491
Mar 15, 2024548.00552.00547.25552.00552.0056,649
Mar 14, 2024548.00554.00544.00548.00548.0085,911
Mar 13, 2024550.00556.00542.00546.00546.0096,579
Mar 12, 2024550.00553.44548.12552.00552.0061,664
Mar 11, 2024544.00550.79544.00548.00548.0069,049
Mar 08, 2024552.00552.76544.00550.00550.0050,865
Mar 07, 2024548.00554.00542.00546.00546.0040,844
Mar 06, 2024546.00554.87542.70544.00544.0072,862
Mar 05, 2024544.00556.00540.14546.00546.0059,580
Mar 04, 2024548.00552.00542.00544.00544.0060,619
Mar 01, 2024548.00554.00543.61548.00548.0040,828
Feb 29, 2024546.00550.56540.30544.00544.0095,411
Feb 28, 2024548.00556.50541.76544.00544.0048,645
Feb 27, 2024552.00556.20548.00548.00548.0044,332
Feb 26, 2024560.00560.00550.00550.00550.0070,597
Feb 23, 2024554.00556.00550.00550.00550.0049,686
Feb 22, 2024552.00558.00550.00550.00550.0038,165
Feb 21, 2024550.00558.30548.00548.00548.0021,317
Feb 20, 2024548.00558.00547.55551.00551.0049,688
Feb 19, 2024552.00559.50546.20552.00552.0080,911
Feb 16, 2024546.00552.00542.00549.00549.00131,409
Feb 15, 2024550.00552.50539.13542.00542.00207,502
Feb 15, 20240.15 Dividend
Feb 14, 2024550.00560.00544.00544.00543.8528,080
Feb 13, 2024554.00564.00544.00554.00553.8557,105
Feb 12, 2024554.00562.00548.01557.00556.8568,245
Feb 09, 2024556.00557.90549.32556.00555.8532,084
Feb 08, 2024550.00559.14548.00548.00547.85108,706
Feb 07, 2024554.00566.00548.00548.00547.8588,275
Feb 06, 2024556.00570.00554.00554.00553.8551,484
Feb 05, 2024562.00562.50556.00556.00555.8535,637
Feb 02, 2024566.00574.00562.00562.00561.85104,715
Feb 01, 2024572.00572.00562.08572.00571.8419,241
Jan 31, 2024568.00570.00560.00564.00563.8430,565
Jan 30, 2024564.00569.38560.00560.00559.8549,503
Jan 29, 2024568.00578.00560.00560.00559.8561,927
Jan 26, 2024570.00576.00568.00568.00567.84127,365
Jan 25, 2024578.00578.00566.00570.00569.8470,835
Jan 24, 2024571.60578.00570.80575.00574.8412,324
Jan 23, 2024572.00580.00571.60572.00571.8449,201
Jan 22, 2024576.00576.88568.80576.00575.8428,937
Jan 19, 2024564.00572.00560.00560.00559.8523,709
Jan 18, 2024560.00569.36560.00568.00567.8440,020
Jan 17, 2024564.00566.24560.60566.00565.8438,054
Jan 16, 2024576.00581.20574.00574.00573.8434,516
Jan 15, 2024576.00583.08574.80576.00575.8434,392
Jan 12, 2024576.00583.40572.00576.00575.8427,900
Jan 11, 2024572.00585.09572.00573.00572.8422,853
Jan 10, 2024572.14579.31566.00578.00577.8420,676
Jan 09, 2024578.00578.00573.37576.00575.8415,026
Jan 08, 2024570.00582.00570.00580.00579.8411,944
Jan 05, 2024577.28582.00568.88573.00572.8434,251
Jan 04, 2024580.00583.40572.00584.00583.8434,491
Jan 03, 2024578.00586.39576.00578.00577.8434,364
Jan 02, 2024580.00588.00578.00582.00581.8458,539
Dec 29, 2023590.00594.83578.00584.00583.8440,635
Dec 28, 2023582.00592.00574.00580.00579.8422,820
Dec 27, 2023582.00587.88574.00582.00581.8449,590
Dec 22, 2023574.00577.60574.00574.00573.847,099
Dec 21, 2023566.00580.00566.00574.00573.8433,323
Dec 20, 2023572.00580.00566.49578.00577.8480,069
Dec 19, 2023568.00572.00556.00566.00565.8423,197
Dec 18, 2023564.00572.00563.53564.00563.8471,598
Dec 15, 2023568.00572.60559.57566.00565.8435,242
Dec 14, 2023554.00568.00554.00568.00567.8434,056
Dec 13, 2023552.00552.00544.00544.00543.8534,217
Dec 12, 2023548.00552.00544.00544.00543.8516,232
Dec 11, 2023552.00552.00541.78548.00547.8544,222
Dec 08, 2023534.00546.88534.00544.00543.8565,013
Dec 07, 2023536.00546.00534.00538.00537.8532,864
Dec 06, 2023540.00554.00538.80544.00543.8536,544
Dec 05, 2023540.00552.00540.00545.00544.8566,302
Dec 04, 2023544.00556.00539.25546.00545.8539,328
Dec 01, 2023542.00544.00533.00536.00535.8537,805
Nov 30, 2023538.00542.72537.00538.00537.8527,443
Nov 29, 2023540.00548.00537.90544.00543.8534,460
Nov 28, 2023538.00548.00536.00538.00537.8528,953
Nov 27, 2023554.00554.00542.00542.00541.8542,147
Nov 24, 2023550.00554.50547.80550.00549.8532,419
Nov 23, 2023552.00556.96552.00552.00551.8528,712
Nov 22, 2023560.00561.90550.00558.00557.8519,891
Nov 21, 2023558.00562.00552.00552.00551.85106,216
Nov 20, 2023556.00560.00546.00560.00559.8543,465
Nov 17, 2023546.00558.12542.00558.00557.8543,098
Nov 16, 2023553.00553.00543.09543.00542.858,098
Nov 15, 2023546.00562.77544.00554.00553.8545,082
Nov 14, 2023530.00544.00523.01536.00535.8562,438
Nov 13, 2023526.00527.60520.67526.00525.8546,337
Nov 10, 2023518.00526.65518.00522.00521.8638,289
Nov 09, 2023523.92526.56514.00524.00523.8616,092
Nov 08, 2023514.00526.00514.00522.00521.8628,108
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...