Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Schroder UK Mid Cap Ord (SCP.L)

Compare
600.00
+8.00
+(1.35%)
At close: March 14 at 4:15:45 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025598.00600.13588.50600.00600.0028,661
Mar 13, 2025590.00598.00590.00592.00592.0050,954
Mar 12, 2025600.00606.00592.00596.00596.0085,834
Mar 11, 2025604.00608.00598.00600.00600.0048,586
Mar 10, 2025608.00616.00602.80604.00604.0043,181
Mar 7, 2025608.00614.00606.00608.00608.0056,692
Mar 6, 2025606.00614.00606.00614.00614.0030,283
Mar 5, 2025600.00614.00600.00606.00606.0050,189
Mar 4, 2025610.00614.00600.00600.00600.0088,218
Mar 3, 2025612.00616.00608.76614.00614.0035,510
Feb 28, 2025604.00614.00602.87610.00610.00125,233
Feb 27, 2025614.00618.00606.00608.00608.0044,046
Feb 26, 2025616.00620.00614.00614.00614.00108,798
Feb 25, 2025614.00617.10610.04612.00612.0034,131
Feb 24, 2025620.00628.00612.00612.00612.00144,145
Feb 21, 2025624.00626.00618.00618.00618.0038,154
Feb 20, 2025622.00625.94620.00623.00623.0071,100
Feb 19, 2025622.00626.00622.00622.00622.0024,697
Feb 18, 2025625.50628.88623.90625.00625.0038,223
Feb 17, 2025624.00629.20622.00624.00624.0045,342
Feb 14, 2025624.00630.00624.00628.00628.0030,055
Feb 13, 2025624.00627.48624.00625.00625.0032,897
Feb 12, 2025632.00632.00624.00627.00627.0044,196
Feb 11, 2025634.00634.00624.00634.00634.0049,413
Feb 10, 2025608.00630.81608.00624.00624.00112,100
Feb 7, 2025610.00618.00602.00602.00602.0097,596
Feb 6, 2025612.00620.00610.00612.00612.0038,759
Feb 5, 2025602.00610.00600.00606.00606.001,387,676
Feb 4, 2025606.00608.00600.54604.00604.0079,072
Feb 3, 2025610.00612.00600.01608.00608.0039,577
Jan 31, 2025612.00618.00606.00612.00612.0093,064
Jan 30, 2025 15.50 Dividend
Jan 30, 2025604.00612.00601.06608.00608.0028,680
Jan 29, 2025608.32616.00608.32614.00613.8510,937
Jan 28, 2025612.00616.00602.20613.00612.8535,245
Jan 27, 2025604.00614.00602.00604.00603.8528,755
Jan 24, 2025610.00616.00608.00609.00608.8547,872
Jan 23, 2025614.00624.00608.00608.00607.8538,346
Jan 22, 2025620.00624.00611.00616.00615.8413,019
Jan 21, 2025612.00622.00610.00615.00614.8480,326
Jan 20, 2025614.00620.00610.10615.00614.8437,385
Jan 17, 2025620.00622.00609.12614.00613.8530,400
Jan 16, 2025602.00614.00602.00614.00613.8511,183
Jan 15, 2025596.00606.00587.96603.00602.8546,928
Jan 14, 2025580.14590.00578.36583.00582.8534,590
Jan 13, 2025584.00588.44578.00585.00584.8533,157
Jan 10, 2025592.00596.00584.00585.00584.8547,673
Jan 9, 2025594.00595.39585.60593.00592.8531,122
Jan 8, 2025606.00613.92596.04598.00597.8592,491
Jan 7, 2025612.00618.00606.00606.00605.8527,167
Jan 6, 2025614.00618.00608.08615.00614.8436,704
Jan 3, 2025610.00616.00608.00613.00612.8523,166
Jan 2, 2025616.00616.00610.00616.00615.8413,017
Dec 31, 2024610.00614.00603.91612.00611.8511,565
Dec 30, 2024608.00618.00602.00610.00609.8534,640
Dec 27, 2024620.00620.00610.00614.00613.8518,697
Dec 24, 2024612.00620.00610.00618.00617.8423,478
Dec 23, 2024606.00614.00606.00612.00611.85316,752
Dec 20, 2024608.00614.00598.00614.00613.8552,771
Dec 19, 2024612.00612.65599.36606.00605.8532,187
Dec 18, 2024614.00621.00614.00614.00613.8533,212
Dec 17, 2024622.00625.00616.00617.00616.8462,351
Dec 16, 2024626.22632.00622.00627.00626.8416,154
Dec 13, 2024628.00632.00625.60632.00631.8473,547
Dec 12, 2024626.00632.00624.00624.00623.8426,309
Dec 11, 2024624.00633.89622.00630.00629.8440,723
Dec 10, 2024632.00632.00624.00624.00623.8439,657
Dec 9, 2024630.00630.00620.00630.00629.8424,586
Dec 6, 2024618.00626.75618.00624.00623.8427,178
Dec 5, 2024618.00628.00618.00628.00627.8440,390
Dec 4, 2024624.00628.00618.00620.00619.84113,230
Dec 3, 2024616.00622.00612.00614.00613.8547,104
Dec 2, 2024610.00618.00601.10611.00610.8555,728
Nov 29, 2024608.00610.00600.80605.00604.8546,690
Nov 28, 2024602.90610.00600.00606.00605.8543,170
Nov 27, 2024604.00608.00600.00608.00607.8557,044
Nov 26, 2024601.50605.64601.03605.00604.8594,233
Nov 25, 2024602.00607.22600.72604.00603.8574,106
Nov 22, 2024600.00605.02594.13604.00603.8571,897
Nov 21, 2024594.00596.00592.00596.00595.8543,625
Nov 20, 2024596.00600.00594.00596.00595.85205,111
Nov 19, 2024592.00597.98590.00593.00592.8539,882
Nov 18, 2024588.00595.60588.00592.00591.8549,553
Nov 15, 2024590.00598.00585.76595.00594.8580,680
Nov 14, 2024586.00594.00585.28594.00593.8568,130
Nov 13, 2024590.00596.00586.00586.00585.8559,048
Nov 12, 2024594.00596.00582.01590.00589.85441,774
Nov 11, 2024596.00602.00588.17598.00597.85177,494
Nov 8, 2024590.00600.00584.00591.00590.85133,589
Nov 7, 2024590.00596.00588.00594.00593.85183,178
Nov 6, 2024610.00611.53589.08591.00590.8536,230
Nov 5, 2024602.00604.00592.01598.00597.859,798
Nov 4, 2024598.00602.08592.10601.00600.8534,602
Nov 1, 2024598.00610.00592.00604.00603.8567,062
Oct 31, 2024608.00620.00598.16603.00602.8526,349
Oct 30, 2024598.00622.00592.00615.00614.8461,070
Oct 29, 2024608.00614.00600.00600.00599.8555,824
Oct 28, 2024612.00618.00609.47610.00609.8541,198
Oct 25, 2024612.00617.22610.00610.00609.8529,344
Oct 24, 2024618.00622.00612.50614.00613.85146,652
Oct 23, 2024614.00620.46604.61614.00613.8561,432
Oct 22, 2024610.00612.00604.32608.00607.8551,877
Oct 21, 2024614.00616.00612.00612.00611.85149,178
Oct 18, 2024616.00620.26610.00618.00617.84113,554
Oct 17, 2024608.00618.00606.36615.00614.8490,853
Oct 16, 2024596.08612.00602.00611.00610.85110,620
Oct 15, 2024604.00614.00596.02599.00598.8597,833
Oct 14, 2024602.00610.00602.00602.00601.8553,825
Oct 11, 2024604.00610.00602.00602.00601.8519,082
Oct 10, 2024608.00616.00604.18605.00604.8583,560
Oct 9, 2024606.00612.00604.01606.00605.85105,327
Oct 8, 2024606.00614.00604.00606.00605.8554,612
Oct 7, 2024610.00618.00609.50610.00609.8565,987
Oct 4, 2024610.00616.00608.00614.00613.8570,354
Oct 3, 2024612.00618.00610.00616.00615.8413,295
Oct 2, 2024614.00622.00609.41612.00611.8546,409
Oct 1, 2024614.00624.00612.00616.00615.8435,998
Sep 30, 2024616.00632.00611.52616.00615.8467,069
Sep 27, 2024608.00623.60608.00618.00617.8437,220
Sep 26, 2024612.00618.00606.00612.00611.8520,661
Sep 25, 2024608.00618.00606.00607.00606.8535,769
Sep 24, 2024618.00618.06609.35614.00613.8575,662
Sep 23, 2024612.00620.00610.00618.00617.8429,995
Sep 20, 2024620.00620.00611.73616.00615.8480,156
Sep 19, 2024616.00622.00612.44622.00621.8476,033
Sep 18, 2024610.00618.00608.00610.00609.8549,011
Sep 17, 2024610.00616.00610.00612.00611.8536,198
Sep 16, 2024612.00614.00605.41614.00613.8540,391
Sep 13, 2024604.00611.02596.02606.00605.85155,615
Sep 12, 2024612.00616.38604.00605.00604.8539,781
Sep 11, 2024602.00610.00600.48602.00601.8534,106
Sep 10, 2024606.00610.10602.00605.00604.8530,870
Sep 9, 2024608.00618.00606.00606.00605.8536,139
Sep 6, 2024616.00620.00608.00607.00606.8578,427
Sep 5, 2024620.00628.00616.00616.00615.8457,304
Sep 4, 2024624.00624.00612.00624.00623.8451,679
Sep 3, 2024630.00640.00624.00629.00628.8431,212
Sep 2, 2024636.00644.00632.00635.00634.8449,952
Aug 30, 2024636.00642.00635.35636.00635.8424,704
Aug 29, 2024640.72640.72638.80642.00641.8426,987
Aug 28, 2024642.00646.00636.60639.00638.8430,815
Aug 27, 2024640.00648.00637.16648.00647.8422,359
Aug 23, 2024647.20647.20639.00645.00644.8413,364
Aug 22, 2024646.00648.00638.00638.00637.8442,940
Aug 21, 2024644.00650.00639.67641.00640.8444,379
Aug 20, 2024646.00652.00643.28648.00647.8420,567
Aug 19, 2024642.00648.00640.00647.00646.8442,159
Aug 16, 2024644.00648.40642.00644.00643.8416,566
Aug 15, 2024646.00654.00643.84646.00645.8435,126
Aug 14, 2024642.00649.30642.00643.00642.8410,650
Aug 13, 2024638.00641.00632.00641.00640.8426,768
Aug 12, 2024638.00644.00630.53632.00631.8419,426
Aug 9, 2024635.00638.00630.42634.00633.8422,423
Aug 8, 2024636.00642.80628.46632.00631.8428,428
Aug 7, 2024634.00648.00634.00636.00635.8488,610
Aug 6, 2024630.00642.00624.00628.00627.8463,697
Aug 5, 2024618.00635.28608.00624.00623.84117,222
Aug 2, 2024656.00665.50632.00632.00631.8448,476
Aug 1, 2024682.00682.00662.00662.00661.8328,810
Jul 31, 2024674.00684.00660.00670.00669.83112,234
Jul 30, 2024662.00670.90657.00664.00663.8354,911
Jul 29, 2024660.00686.00652.00657.00656.8355,279
Jul 26, 2024644.00654.04642.00652.00651.8435,349
Jul 25, 2024632.00641.00632.00642.00641.8479,768
Jul 24, 2024638.00645.02638.00638.00637.8430,417
Jul 23, 2024644.00645.90638.00638.00637.8446,370
Jul 22, 2024650.00654.00642.00642.00641.8481,066
Jul 19, 2024652.00660.00638.00645.00644.8495,884
Jul 18, 2024656.00658.00648.92651.00650.8480,198
Jul 17, 2024648.00650.00638.00638.00637.8453,176
Jul 16, 2024640.00647.75638.00646.00645.8450,830
Jul 15, 2024640.00647.20638.00642.00641.8451,177
Jul 12, 2024630.40641.26628.00639.00638.8436,286
Jul 11, 2024 6.00 Dividend
Jul 11, 2024630.00636.00624.00632.00631.8416,859
Jul 10, 2024622.00634.00622.00630.00629.7850,344
Jul 9, 2024630.00632.00622.00626.00625.7844,230
Jul 8, 2024622.00627.96618.00622.00621.7876,821
Jul 5, 2024624.00631.30620.00628.00627.7857,725
Jul 4, 2024618.00621.68613.20614.00613.7943,039
Jul 3, 2024612.00616.00610.10612.00611.7941,094
Jul 2, 2024608.00614.00606.00606.00605.7938,147
Jul 1, 2024614.00624.00610.00610.00609.7959,119
Jun 28, 2024618.00620.00610.00613.00612.7936,158
Jun 27, 2024618.00627.40613.50614.00613.7954,789
Jun 26, 2024626.00626.00618.00618.00617.7925,174
Jun 25, 2024620.00625.92620.00620.00619.7815,354
Jun 24, 2024624.00630.00618.01624.00623.7818,168
Jun 21, 2024624.00626.70618.96626.00625.7832,248
Jun 20, 2024622.22626.00620.01623.00622.7829,854
Jun 19, 2024618.00628.00618.00621.00620.7817,951
Jun 18, 2024618.00624.00615.41618.00617.7922,247
Jun 17, 2024620.00632.00614.00617.00616.7960,735
Jun 14, 2024618.00624.00610.86612.00611.7943,078
Jun 13, 2024626.00630.00616.20620.00619.7833,491
Jun 12, 2024624.00627.96619.44626.00625.7862,252
Jun 11, 2024626.00626.00616.00616.00615.7936,915
Jun 10, 2024618.00626.00618.00620.00619.7849,797
Jun 7, 2024628.00637.00622.00627.00626.7824,912
Jun 6, 2024636.00638.00626.00630.00629.7889,454
Jun 5, 2024632.00654.00629.39630.00629.7837,672
Jun 4, 2024636.00640.00630.00634.00633.7860,963
Jun 3, 2024630.00636.00628.00632.00631.78120,569
May 31, 2024614.00629.98614.00620.00619.7882,116
May 30, 2024614.00622.00610.00620.00619.7827,200
May 29, 2024610.00618.39608.00612.00611.7927,782
May 28, 2024620.00623.95615.80616.00615.7979,752
May 24, 2024612.00616.80602.00614.00613.7936,516
May 23, 2024614.00616.10602.00610.00609.7959,682
May 22, 2024604.00616.00602.00610.00609.7956,721
May 21, 2024610.00614.00606.00610.00609.7935,419
May 20, 2024615.60620.00611.72615.00614.7921,881
May 17, 2024612.00621.12609.50610.00609.7946,796
May 16, 2024616.00619.33610.00614.00613.7967,571
May 15, 2024604.00608.00596.00606.00605.79113,785
May 14, 2024604.00604.00593.44595.00594.7964,782
May 13, 2024598.00600.24592.00592.00591.7946,081
May 10, 2024596.00600.00590.00592.00591.7937,789
May 9, 2024592.00594.44589.54592.00591.7933,627
May 8, 2024584.00590.00584.00588.00587.8035,540
May 7, 2024582.00589.00576.00582.00581.8068,386
May 3, 2024576.00580.00575.33578.00577.8013,016
May 2, 2024570.00577.99570.00572.00571.8040,265
May 1, 2024568.00574.16568.00570.00569.8031,341
Apr 30, 2024568.00578.00567.57576.00575.80119,841
Apr 29, 2024566.00569.08564.00568.00567.8050,756
Apr 26, 2024562.00564.00557.00560.00559.8150,567
Apr 25, 2024556.00564.00552.01556.00555.81121,099
Apr 24, 2024556.00567.28556.00556.00555.8129,506
Apr 23, 2024560.00563.20554.64560.00559.8126,145
Apr 22, 2024554.00557.32552.00556.00555.8126,725
Apr 19, 2024544.00548.64540.12544.00543.8128,624
Apr 18, 2024552.00553.80547.50548.00547.8142,041
Apr 17, 2024554.00555.96546.10548.00547.8147,822
Apr 16, 2024550.00556.00548.00548.00547.8152,988
Apr 15, 2024560.00570.00554.64560.00559.8152,371
Apr 12, 2024564.00568.00560.00562.00561.8090,846
Apr 11, 2024560.00564.00556.00558.00557.8193,806
Apr 10, 2024566.02570.80560.00560.00559.8132,486
Apr 9, 2024562.00569.00562.00562.00561.8020,368
Apr 8, 2024562.00572.00562.00570.00569.8076,864
Apr 5, 2024566.00568.00560.00565.00564.8048,380
Apr 4, 2024560.00570.35560.35568.00567.80114,421
Apr 3, 2024558.00560.00546.00556.00555.8189,604
Apr 2, 2024562.00562.00552.91554.00553.81116,152
Mar 28, 2024560.00562.00552.89560.00559.8196,290
Mar 27, 2024558.00560.00550.00558.00557.81107,075
Mar 26, 2024554.00558.00546.00554.00553.8145,492
Mar 25, 2024550.00551.71548.00548.00547.8159,437
Mar 22, 2024552.00560.00549.50552.00551.81114,557
Mar 21, 2024548.00554.70546.00552.00551.81203,332
Mar 20, 2024544.00549.00542.00544.00543.8180,398
Mar 19, 2024552.00552.00544.00548.00547.81100,711
Mar 18, 2024550.00554.72546.00546.00545.8159,491
Mar 15, 2024548.00552.00547.25552.00551.8156,649
Mar 14, 2024548.00554.00544.00548.00547.8185,911

Related Tickers

AUSC.L abrdn UK Smaller Companies Growth Ord
480.50
+1.26%
 
HANA.L Hansa Investment Company Ltd 'A' Class A
230.00
+0.88%
 
RMMC.L River UK Micro Cap Ord
167.50
0.00%
 
BEMO.L Barings Emerging EMEA Opportunities Ord
665.00
-1.12%
 
AAS.L abrdn Asia Focus plc
290.00
+1.05%
 
MCT.L Middlefield Canadian Income Ord
115.25
+1.10%
 
CYN.L CQS Natural Resources G&I Ord
182.00
+1.68%
 
BRSC.L BlackRock Smaller Companies Ord
1,262.00
+1.94%
 
HOT.L Henderson Opportunities Ord
227.00
-1.73%
 
IPU.L Invesco Perpetual UK Smaller Ord
353.50
+1.00%