Schroder UK Mid Cap Fund plc (SCP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:09PM GMT. Market open.
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 546.71 | 546.71 | 542.72 | 546.00 | 546.00 | 31,711 |
| Mar 23, 2023 | 548.00 | 552.00 | 540.00 | 552.00 | 552.00 | 40,917 |
| Mar 22, 2023 | 552.00 | 552.00 | 544.00 | 552.00 | 552.00 | 30,127 |
| Mar 21, 2023 | 548.00 | 558.00 | 542.00 | 542.00 | 542.00 | 45,713 |
| Mar 20, 2023 | 544.00 | 545.00 | 532.60 | 545.00 | 545.00 | 73,629 |
| Mar 17, 2023 | 560.00 | 568.00 | 541.04 | 542.00 | 542.00 | 70,217 |
| Mar 16, 2023 | 560.00 | 565.50 | 555.13 | 558.00 | 558.00 | 53,879 |
| Mar 15, 2023 | 578.00 | 579.50 | 552.00 | 556.00 | 556.00 | 99,783 |
| Mar 14, 2023 | 562.00 | 582.00 | 556.00 | 576.00 | 576.00 | 53,760 |
| Mar 13, 2023 | 584.00 | 587.00 | 562.00 | 568.00 | 568.00 | 87,959 |
| Mar 10, 2023 | 582.00 | 590.00 | 568.00 | 576.00 | 576.00 | 71,854 |
| Mar 09, 2023 | 590.00 | 594.00 | 578.00 | 590.00 | 590.00 | 87,203 |
| Mar 08, 2023 | 601.64 | 608.00 | 596.88 | 597.00 | 597.00 | 27,395 |
| Mar 07, 2023 | 602.00 | 606.00 | 601.14 | 600.00 | 600.00 | 11,547 |
| Mar 06, 2023 | 599.96 | 606.00 | 595.54 | 602.00 | 602.00 | 34,523 |
| Mar 03, 2023 | 596.00 | 605.60 | 596.00 | 604.00 | 604.00 | 23,277 |
| Mar 02, 2023 | 608.00 | 608.00 | 596.00 | 602.00 | 602.00 | 27,136 |
| Mar 01, 2023 | 598.00 | 610.00 | 595.60 | 598.00 | 598.00 | 40,162 |
| Feb 28, 2023 | 592.00 | 598.00 | 586.00 | 592.00 | 592.00 | 31,136 |
| Feb 27, 2023 | 586.00 | 598.00 | 586.00 | 593.00 | 593.00 | 29,004 |
| Feb 24, 2023 | 594.00 | 598.00 | 585.51 | 598.00 | 598.00 | 28,631 |
| Feb 23, 2023 | 594.00 | 596.00 | 585.50 | 588.00 | 588.00 | 48,856 |
| Feb 22, 2023 | 590.00 | 592.48 | 585.83 | 588.00 | 588.00 | 50,769 |
| Feb 21, 2023 | 598.00 | 603.60 | 589.76 | 594.00 | 594.00 | 18,966 |
| Feb 20, 2023 | 606.00 | 606.00 | 597.00 | 603.00 | 603.00 | 35,532 |
| Feb 17, 2023 | 602.00 | 602.00 | 597.57 | 602.00 | 602.00 | 25,893 |
| Feb 16, 2023 | 604.00 | 608.48 | 596.00 | 608.00 | 608.00 | 51,670 |
| Feb 15, 2023 | 604.00 | 605.80 | 598.00 | 598.00 | 598.00 | 24,896 |
| Feb 14, 2023 | 606.00 | 612.00 | 598.00 | 603.00 | 603.00 | 89,117 |
| Feb 13, 2023 | 600.00 | 608.64 | 600.00 | 606.00 | 606.00 | 192,023 |
| Feb 10, 2023 | 610.00 | 613.90 | 596.00 | 606.00 | 606.00 | 56,015 |
| Feb 09, 2023 | 612.00 | 616.00 | 610.92 | 612.00 | 612.00 | 67,420 |
| Feb 08, 2023 | 612.00 | 618.00 | 607.12 | 614.00 | 614.00 | 53,117 |
| Feb 07, 2023 | 618.00 | 626.00 | 592.00 | 604.00 | 604.00 | 54,571 |
| Feb 06, 2023 | 608.00 | 624.00 | 606.00 | 618.00 | 618.00 | 150,881 |
| Feb 03, 2023 | 604.00 | 620.00 | 594.00 | 612.00 | 612.00 | 199,197 |
| Feb 02, 2023 | 590.00 | 619.96 | 588.00 | 604.00 | 604.00 | 163,708 |
| Feb 01, 2023 | 582.00 | 585.85 | 576.50 | 580.00 | 580.00 | 15,741 |
| Jan 31, 2023 | 576.00 | 580.00 | 572.00 | 578.00 | 578.00 | 26,492 |
| Jan 30, 2023 | 582.00 | 582.00 | 571.92 | 578.00 | 578.00 | 20,239 |
| Jan 27, 2023 | 582.00 | 586.00 | 572.89 | 579.00 | 579.00 | 30,028 |
| Jan 26, 2023 | 578.00 | 578.60 | 570.00 | 578.00 | 578.00 | 57,805 |
| Jan 25, 2023 | 568.00 | 573.33 | 566.00 | 568.00 | 568.00 | 37,098 |
| Jan 24, 2023 | 570.00 | 576.00 | 566.64 | 572.00 | 572.00 | 47,314 |
| Jan 23, 2023 | 574.00 | 578.00 | 565.60 | 571.00 | 571.00 | 45,093 |
| Jan 20, 2023 | 564.00 | 568.00 | 555.80 | 568.00 | 568.00 | 22,626 |
| Jan 19, 2023 | 554.00 | 564.50 | 554.00 | 561.00 | 561.00 | 16,787 |
| Jan 18, 2023 | 566.00 | 578.00 | 564.00 | 568.00 | 568.00 | 24,617 |
| Jan 17, 2023 | 566.00 | 578.00 | 566.00 | 570.00 | 570.00 | 43,900 |
| Jan 16, 2023 | 566.00 | 577.50 | 564.73 | 568.00 | 568.00 | 37,920 |
| Jan 13, 2023 | 566.00 | 568.79 | 562.10 | 564.00 | 564.00 | 31,066 |
| Jan 12, 2023 | 560.00 | 568.00 | 554.00 | 560.00 | 560.00 | 73,838 |
| Jan 12, 2023 | 14 Dividend | |||||
| Jan 11, 2023 | 566.72 | 576.00 | 564.00 | 567.00 | 553.00 | 51,256 |
| Jan 10, 2023 | 562.00 | 574.00 | 561.46 | 562.00 | 548.12 | 46,638 |
| Jan 09, 2023 | 570.00 | 579.76 | 559.00 | 566.00 | 552.02 | 31,593 |
| Jan 06, 2023 | 570.00 | 572.90 | 567.46 | 568.00 | 553.98 | 44,474 |
| Jan 05, 2023 | 570.00 | 576.00 | 566.07 | 571.00 | 556.90 | 40,440 |
| Jan 04, 2023 | 558.00 | 568.00 | 548.66 | 568.00 | 553.98 | 26,476 |
| Jan 03, 2023 | 558.00 | 562.00 | 528.00 | 558.00 | 544.22 | 67,905 |
| Dec 30, 2022 | 544.00 | 552.40 | 544.00 | 544.00 | 530.57 | 22,466 |
| Dec 29, 2022 | 544.00 | 548.93 | 544.00 | 548.00 | 534.47 | 16,318 |
| Dec 28, 2022 | 544.00 | 550.17 | 544.00 | 544.00 | 530.57 | 11,849 |
| Dec 23, 2022 | 546.00 | 546.00 | 538.10 | 546.00 | 532.52 | 8,507 |
| Dec 22, 2022 | 544.00 | 552.00 | 542.02 | 546.00 | 532.52 | 16,581 |
| Dec 21, 2022 | 542.00 | 548.00 | 533.00 | 548.00 | 534.47 | 33,678 |
| Dec 20, 2022 | 526.00 | 538.00 | 520.32 | 538.00 | 524.72 | 27,737 |
| Dec 19, 2022 | 528.00 | 534.00 | 528.00 | 534.00 | 520.81 | 25,904 |
| Dec 16, 2022 | 530.00 | 545.30 | 520.00 | 520.00 | 507.16 | 98,066 |
| Dec 15, 2022 | 538.00 | 545.75 | 534.00 | 539.00 | 525.69 | 19,347 |
| Dec 14, 2022 | 542.00 | 548.25 | 540.00 | 545.00 | 531.54 | 14,338 |
| Dec 13, 2022 | 536.00 | 548.00 | 536.00 | 544.00 | 530.57 | 37,698 |
| Dec 12, 2022 | 526.00 | 538.00 | 526.00 | 535.00 | 521.79 | 25,090 |
| Dec 09, 2022 | 530.00 | 536.00 | 526.00 | 534.00 | 520.81 | 29,105 |
| Dec 08, 2022 | 530.00 | 539.10 | 528.00 | 530.00 | 516.91 | 53,553 |
| Dec 07, 2022 | 540.00 | 542.74 | 530.00 | 537.00 | 523.74 | 38,839 |
| Dec 06, 2022 | 548.00 | 552.24 | 538.00 | 540.00 | 526.67 | 67,895 |
| Dec 05, 2022 | 552.00 | 554.63 | 548.00 | 550.00 | 536.42 | 38,505 |
| Dec 02, 2022 | 550.00 | 558.00 | 550.00 | 553.00 | 539.35 | 17,001 |
| Dec 01, 2022 | 548.00 | 553.72 | 546.00 | 550.00 | 536.42 | 49,698 |
| Nov 30, 2022 | 544.00 | 551.60 | 542.00 | 543.00 | 529.59 | 41,248 |
| Nov 29, 2022 | 544.00 | 552.96 | 538.00 | 540.00 | 526.67 | 83,665 |
| Nov 28, 2022 | 560.00 | 560.00 | 542.00 | 546.00 | 532.52 | 19,954 |
| Nov 25, 2022 | 548.00 | 554.00 | 546.00 | 554.00 | 540.32 | 30,870 |
| Nov 24, 2022 | 552.00 | 562.00 | 552.00 | 559.00 | 545.20 | 22,354 |
| Nov 23, 2022 | 542.00 | 554.00 | 540.00 | 550.00 | 536.42 | 72,796 |
| Nov 22, 2022 | 546.00 | 550.00 | 541.00 | 550.00 | 536.42 | 40,732 |
| Nov 21, 2022 | 540.00 | 550.24 | 530.00 | 542.00 | 528.62 | 60,204 |
| Nov 18, 2022 | 540.00 | 545.00 | 536.00 | 540.00 | 526.67 | 67,878 |
| Nov 17, 2022 | 542.00 | 544.88 | 530.00 | 539.00 | 525.69 | 82,427 |
| Nov 16, 2022 | 562.00 | 564.00 | 540.00 | 544.00 | 530.57 | 184,814 |
| Nov 15, 2022 | 564.00 | 570.00 | 560.00 | 564.00 | 550.07 | 38,295 |
| Nov 14, 2022 | 560.00 | 568.00 | 555.80 | 565.00 | 551.05 | 40,071 |
| Nov 11, 2022 | 554.00 | 568.00 | 554.00 | 560.00 | 546.17 | 27,351 |
| Nov 10, 2022 | 522.00 | 556.00 | 520.94 | 556.00 | 542.27 | 54,140 |
| Nov 09, 2022 | 528.40 | 528.40 | 522.00 | 525.00 | 512.04 | 11,210 |
| Nov 08, 2022 | 524.00 | 526.00 | 518.49 | 525.00 | 512.04 | 25,934 |
| Nov 07, 2022 | 518.00 | 526.40 | 508.76 | 523.00 | 510.09 | 61,033 |
| Nov 04, 2022 | 510.00 | 522.00 | 505.08 | 517.00 | 504.23 | 50,524 |
| Nov 03, 2022 | 504.00 | 515.76 | 498.00 | 512.00 | 499.36 | 54,632 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
