LSE - Delayed Quote
GBp
Schroder UK Mid Cap Fund plc (SCP.L)
786.00
+11.00
(+1.42%)
At close: 5:36:13 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
788.00
788.00
762.00
786.00
786.00
77,070
Oct 30, 2026
778.00
788.00
765.30
775.00
775.00
12,371
Oct 29, 2026
786.00
788.00
767.33
779.00
779.00
12,827
Oct 28, 2026
776.00
786.00
773.00
780.00
780.00
18,772
Oct 27, 2026
774.00
786.00
769.60
786.00
786.00
11,783
Oct 26, 2026
768.00
778.00
752.00
774.00
774.00
44,300
Oct 23, 2026
762.00
778.00
754.00
764.00
764.00
9,731
Oct 22, 2026
776.00
776.00
754.00
764.00
764.00
47,841
Oct 21, 2026
776.00
778.00
756.00
772.00
772.00
41,178
Oct 20, 2026
758.00
766.46
755.40
768.00
768.00
22,441
Oct 19, 2026
772.00
772.00
766.00
770.00
770.00
17,847
Oct 16, 2026
764.00
776.00
750.00
776.00
776.00
153,226
Oct 15, 2026
758.00
776.00
752.88
762.00
762.00
71,706
Oct 14, 2026
766.00
776.00
756.44
758.00
758.00
83,195
Oct 13, 2026
762.00
764.00
748.91
764.00
764.00
32,611
Oct 12, 2026
764.00
764.00
738.00
756.00
756.00
29,932
Oct 9, 2026
764.00
764.00
735.81
754.00
754.00
33,742
Oct 8, 2026
748.00
774.00
735.76
750.00
750.00
29,625
Oct 7, 2026
756.00
774.00
748.00
748.00
748.00
17,564
Oct 6, 2026
756.00
774.00
756.00
765.00
765.00
4,949
Oct 5, 2026
756.00
774.00
755.25
762.00
762.00
34,102
Oct 2, 2026
756.00
774.00
756.00
758.00
758.00
60,441
Oct 1, 2026
774.00
774.00
756.00
756.00
756.00
36,134
Sep 30, 2026
756.00
774.00
756.00
770.00
770.00
60,945
Sep 29, 2026
764.00
764.00
758.23
760.00
760.00
18,206
Sep 28, 2026
756.00
774.00
756.00
764.00
764.00
25,678
Sep 25, 2026
748.00
774.00
748.00
758.00
758.00
33,863
Sep 24, 2026
758.00
762.00
748.00
758.00
758.00
5,070
Sep 23, 2026
762.00
770.00
751.07
764.00
764.00
69,928
Sep 22, 2026
770.00
770.00
751.67
766.00
766.00
52,193
Sep 21, 2026
748.00
770.00
744.00
768.00
768.00
76,023
Sep 18, 2026
758.00
770.00
744.00
756.00
756.00
25,720
Sep 17, 2026
760.00
766.00
734.00
766.00
766.00
37,347
Sep 16, 2026
738.00
758.00
738.00
758.00
758.00
23,459
Sep 15, 2026
762.00
762.00
739.55
743.00
743.00
6,254
Sep 14, 2026
744.00
762.00
741.51
758.00
758.00
12,422
Sep 11, 2026
750.00
756.00
740.42
750.00
750.00
6,672
Sep 10, 2026
760.00
766.00
740.00
750.00
750.00
21,914
Sep 9, 2026
764.00
764.00
740.00
740.00
740.00
14,510
Sep 8, 2026
762.00
770.00
755.10
760.00
760.00
46,260
Sep 7, 2026
772.00
780.00
754.00
772.00
772.00
52,801
Sep 4, 2026
754.00
780.00
754.00
761.00
761.00
28,158
Sep 3, 2026
776.00
780.00
750.00
762.00
762.00
15,972
Sep 2, 2026
758.00
776.00
757.56
776.00
776.00
25,339
Sep 1, 2026
782.00
784.00
759.98
768.00
768.00
46,973
Aug 28, 2026
778.00
790.00
778.00
782.00
782.00
20,676
Aug 27, 2026
778.00
790.00
772.00
784.00
784.00
16,383
Aug 26, 2026
780.00
782.00
770.00
770.00
770.00
10,873
Aug 25, 2026
754.00
780.00
754.00
774.00
774.00
10,777
Aug 24, 2026
774.72
780.00
763.86
772.00
772.00
8,692
Aug 21, 2026
770.00
780.00
764.15
773.00
773.00
31,127
Aug 20, 2026
770.00
780.00
764.00
772.00
772.00
19,283
Aug 19, 2026
766.00
780.00
760.00
772.00
772.00
4,814
Aug 18, 2026
772.00
782.00
770.24
772.00
772.00
24,412
Aug 17, 2026
772.00
782.00
769.30
777.00
777.00
28,397
Aug 14, 2026
774.00
782.00
768.00
778.00
778.00
38,601
Aug 13, 2026
770.00
782.00
768.00
773.00
773.00
21,308
Aug 12, 2026
772.00
782.00
766.00
766.00
766.00
16,113
Aug 11, 2026
774.00
782.00
768.00
772.00
772.00
21,842
Aug 10, 2026
780.00
782.00
756.00
782.00
782.00
22,192
Aug 7, 2026
770.00
782.00
762.00
780.00
780.00
33,612
Aug 6, 2026
774.00
778.00
757.88
770.00
770.00
22,355
Aug 5, 2026
758.00
774.00
748.00
770.00
770.00
43,676
Aug 4, 2026
756.00
774.00
751.20
760.00
760.00
41,058
Aug 3, 2026
748.00
776.00
744.36
748.00
748.00
15,698
Jul 31, 2026
754.00
768.00
742.00
750.00
750.00
49,602
Jul 30, 2026
752.00
762.97
742.00
759.00
759.00
39,216
Jul 29, 2026
746.00
772.00
746.00
757.00
757.00
1,671
Jul 28, 2026
744.00
762.00
744.00
755.00
755.00
16,665
Jul 27, 2026
736.00
758.00
736.00
748.00
748.00
39,290
Jul 24, 2026
728.00
744.00
707.08
739.00
739.00
34,184
Jul 23, 2026
730.00
744.00
728.00
731.00
731.00
46,269
Jul 22, 2026
722.00
739.92
722.00
734.00
734.00
17,047
Jul 21, 2026
728.00
732.00
711.98
732.00
732.00
24,846
Jul 20, 2026
728.00
728.00
714.00
724.00
724.00
20,810
Jul 17, 2026
722.00
724.16
702.78
722.00
722.00
18,039
Jul 16, 2026
708.00
724.00
702.45
725.00
725.00
6,757
Jul 15, 2026
718.00
720.00
705.22
718.00
718.00
5,749
Jul 14, 2026
712.00
720.00
700.00
715.00
715.00
10,605
Jul 13, 2026
714.00
720.00
691.90
712.00
712.00
50,599
Jul 10, 2026
714.00
714.00
698.00
709.00
709.00
11,889
Jul 9, 2026
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
698.00
724.00
698.00
706.00
706.00
12,648
Jul 8, 2026
714.00
734.00
699.81
712.00
711.93
26,268
Jul 7, 2026
728.00
734.00
705.15
714.00
713.93
15,932
Jul 6, 2026
710.00
724.00
710.00
718.00
717.93
18,808
Jul 3, 2026
724.00
730.00
708.96
726.00
725.93
43,744
Jul 2, 2026
716.00
721.45
698.00
720.00
719.93
11,906
Jul 1, 2026
702.00
714.00
694.00
710.00
709.94
12,375
Jun 30, 2026
706.00
714.00
701.78
710.00
709.94
22,839
Jun 29, 2026
700.00
712.00
699.90
712.00
711.93
9,341
Jun 26, 2026
710.00
712.00
701.20
712.00
711.93
18,992
Jun 25, 2026
714.00
716.00
704.00
712.00
711.93
74,125
Jun 24, 2026
702.00
714.00
699.72
704.00
703.94
15,578
Jun 23, 2026
710.00
710.00
696.00
698.00
697.94
18,845
Jun 22, 2026
710.00
720.00
710.00
712.00
711.93
13,654
Jun 19, 2026
714.00
731.67
710.00
720.00
719.93
55,960
Jun 18, 2026
720.00
734.00
714.00
716.00
715.93
73,894
Jun 17, 2026
720.00
736.00
720.00
720.00
719.93
10,667
Jun 16, 2026
724.00
738.00
722.00
729.00
728.93
22,588
Jun 15, 2026
730.00
735.86
720.00
726.00
725.93
53,802
Jun 12, 2026
720.00
730.00
716.00
728.00
727.93
34,500
Jun 11, 2026
708.00
722.00
704.02
712.00
711.93
24,631
Jun 10, 2026
726.00
726.00
702.00
712.00
711.93
25,185
Jun 9, 2026
714.00
730.00
714.00
718.00
717.93
34,662
Jun 8, 2026
710.00
722.00
710.00
714.00
713.93
51,294
Jun 5, 2026
722.00
726.00
718.00
722.00
721.93
89,358
Jun 4, 2026
720.00
726.00
718.00
722.00
721.93
82,314
Jun 3, 2026
724.00
738.00
718.00
724.00
723.93
67,694
Jun 2, 2026
730.00
746.00
726.00
726.00
725.93
27,258
Jun 1, 2026
750.00
750.00
730.00
730.00
729.93
63,300
May 29, 2026
736.00
742.00
736.00
740.00
739.93
31,155
May 28, 2026
734.00
748.00
730.00
740.00
739.93
76,208
May 27, 2026
750.00
750.00
732.80
740.00
739.93
253,128
May 26, 2026
736.00
741.00
723.96
740.00
739.93
103,096
May 22, 2026
722.00
736.00
719.13
730.00
729.93
59,597
May 21, 2026
720.00
722.00
702.00
720.00
719.93
30,772
May 20, 2026
718.00
721.59
696.82
710.00
709.94
202,806
May 19, 2026
714.00
722.00
710.00
713.00
712.93
23,143
May 18, 2026
712.00
712.00
696.00
709.00
708.94
101,325
May 15, 2026
702.00
714.00
700.33
704.00
703.94
60,327
May 14, 2026
706.00
708.70
698.80
712.00
711.93
36,346
May 13, 2026
704.00
710.86
694.44
696.00
695.94
259,323
May 12, 2026
708.00
718.00
702.00
709.00
708.94
74,489
May 11, 2026
722.00
722.00
708.75
717.00
716.93
61,969
May 8, 2026
720.00
722.00
714.00
718.00
717.93
24,769
May 7, 2026
720.00
726.00
714.00
719.00
718.93
28,107
May 6, 2026
722.00
722.98
704.00
722.00
721.93
63,614
May 5, 2026
716.00
716.00
704.00
710.00
709.94
43,094
May 1, 2026
712.00
714.00
698.00
712.00
711.93
74,417
Apr 30, 2026
712.00
712.00
701.19
708.00
707.94
21,578
Apr 29, 2026
710.00
716.00
702.00
705.00
704.94
10,441
Apr 28, 2026
716.00
732.00
710.90
713.00
712.93
42,720
Apr 27, 2026
736.00
736.00
720.00
720.00
719.93
38,595
Apr 24, 2026
722.00
740.37
720.00
722.00
721.93
45,521
Apr 23, 2026
726.00
746.00
726.00
730.00
729.93
16,494
Apr 22, 2026
732.00
748.00
732.00
740.00
739.93
37,882
Apr 21, 2026
740.00
748.00
737.66
738.00
737.93
38,469
Apr 20, 2026
752.00
752.00
732.00
732.00
731.93
10,616
Apr 17, 2026
736.00
752.00
728.50
746.00
745.93
68,678
Apr 16, 2026
734.00
738.00
731.42
734.00
733.93
16,404
Apr 15, 2026
726.00
738.00
726.00
731.00
730.93
23,390
Apr 14, 2026
718.00
734.00
712.40
734.00
733.93
44,818
Apr 13, 2026
714.00
720.00
706.00
710.00
709.94
50,912
Apr 10, 2026
722.00
722.00
686.18
718.00
717.93
37,395
Apr 9, 2026
722.00
722.00
704.00
713.00
712.93
15,355
Apr 8, 2026
692.00
722.00
692.00
718.00
717.93
44,336
Apr 7, 2026
690.00
700.00
684.00
687.00
686.94
41,151
Apr 2, 2026
694.00
696.00
680.00
690.00
689.94
42,270
Apr 1, 2026
688.00
700.00
684.25
695.00
694.94
14,066
Mar 31, 2026
670.00
696.99
665.32
674.00
673.94
84,535
Mar 30, 2026
670.00
676.00
664.00
666.00
665.94
65,157
Mar 27, 2026
676.00
688.00
670.00
670.00
669.94
34,681
Mar 26, 2026
680.00
692.00
678.00
684.00
683.94
7,664
Mar 25, 2026
686.00
692.00
685.16
686.00
685.94
21,140
Mar 24, 2026
680.00
690.00
672.50
682.00
681.94
34,084
Mar 23, 2026
670.00
696.00
652.00
686.00
685.94
76,095
Mar 20, 2026
698.00
706.00
680.00
688.00
687.94
20,480
Mar 19, 2026
702.00
706.00
686.01
693.00
692.94
27,287
Mar 18, 2026
713.00
728.00
706.00
706.00
705.94
28,269
Mar 17, 2026
708.00
718.00
701.72
716.00
715.93
47,295
Mar 16, 2026
704.00
718.00
703.30
704.00
703.94
87,206
Mar 13, 2026
706.00
730.78
705.81
710.00
709.94
26,761
Mar 12, 2026
716.00
728.00
714.00
716.00
715.93
32,298
Mar 11, 2026
716.00
728.00
716.00
724.00
723.93
9,047
Mar 10, 2026
726.00
730.00
711.36
726.00
725.93
14,306
Mar 9, 2026
700.00
714.00
686.00
710.00
709.94
36,323
Mar 6, 2026
722.00
754.87
718.94
725.00
724.93
73,749
Mar 5, 2026
732.00
748.00
730.50
733.00
732.93
14,271
Mar 4, 2026
738.00
750.00
730.00
742.00
741.93
44,030
Mar 3, 2026
746.00
760.00
726.50
742.00
741.93
60,165
Mar 2, 2026
752.00
760.00
750.00
754.00
753.93
52,198
Feb 27, 2026
760.00
768.00
757.29
760.00
759.93
19,567
Feb 26, 2026
758.00
760.00
751.76
756.00
755.93
25,721
Feb 25, 2026
754.00
760.00
748.00
756.00
755.93
139,044
Feb 24, 2026
754.00
760.00
750.00
752.00
751.93
9,783
Feb 23, 2026
756.00
764.00
748.00
748.00
747.93
24,728
Feb 20, 2026
754.00
758.61
746.00
756.00
755.93
49,285
Feb 19, 2026
748.00
754.00
746.00
746.00
745.93
24,806
Feb 18, 2026
750.00
756.00
745.86
751.00
750.93
35,872
Feb 17, 2026
742.00
750.00
742.00
746.00
745.93
24,665
Feb 16, 2026
746.00
748.00
734.00
746.00
745.93
47,118
Feb 13, 2026
742.00
744.00
732.67
742.00
741.93
65,176
Feb 12, 2026
740.00
744.00
736.00
744.00
743.93
56,784
Feb 11, 2026
734.00
742.00
734.00
742.00
741.93
37,878
Feb 10, 2026
738.00
740.00
732.00
736.00
735.93
289,099
Feb 9, 2026
730.00
738.00
730.00
734.00
733.93
27,326
Feb 6, 2026
730.00
738.00
723.51
730.00
729.93
25,827
Feb 5, 2026
734.00
738.28
730.00
730.00
729.93
11,565
Feb 4, 2026
730.00
742.00
730.00
734.00
733.93
12,968
Feb 3, 2026
738.00
738.00
730.00
738.00
737.93
17,581
Feb 2, 2026
728.00
738.00
726.00
738.00
737.93
26,180
Jan 30, 2026
738.00
742.00
730.00
740.00
739.93
34,097
Jan 29, 2026
16.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
738.00
749.20
732.00
736.00
735.93
37,563
Jan 28, 2026
750.00
756.00
742.00
756.00
755.77
25,492
Jan 27, 2026
748.00
750.00
742.00
750.00
749.77
27,327
Jan 26, 2026
750.00
750.00
742.28
750.00
749.77
69,515
Jan 23, 2026
746.00
750.00
738.70
748.00
747.77
105,380
Jan 22, 2026
738.00
748.60
738.00
742.00
741.77
46,557
Jan 21, 2026
728.00
740.00
728.00
738.00
737.78
38,955
Jan 20, 2026
736.00
742.00
728.00
735.00
734.78
62,997
Jan 19, 2026
738.00
748.00
736.00
740.00
739.77
28,398
Jan 16, 2026
736.00
748.00
730.56
748.00
747.77
64,445
Jan 15, 2026
726.00
736.00
723.90
732.00
731.78
70,064
Jan 14, 2026
726.00
726.00
724.00
724.00
723.78
32,381
Jan 13, 2026
728.00
730.01
723.75
724.00
723.78
25,968
Jan 12, 2026
726.00
732.00
722.00
728.00
727.78
46,944
Jan 9, 2026
724.00
730.00
717.30
728.00
727.78
23,389
Jan 8, 2026
716.00
724.00
714.00
720.00
719.78
11,180
Jan 7, 2026
720.00
724.00
714.00
724.00
723.78
41,568
Jan 6, 2026
714.00
718.00
707.40
718.00
717.78
36,728
Jan 5, 2026
706.00
712.00
706.00
712.00
711.78
33,574
Jan 2, 2026
710.00
718.00
704.00
708.00
707.78
41,608
Dec 31, 2025
708.00
712.00
702.00
708.00
707.78
10,296
Dec 30, 2025
706.00
710.00
704.79
708.00
707.78
13,561
Dec 29, 2025
702.00
712.00
696.70
704.00
703.79
28,266
Dec 24, 2025
702.00
712.00
700.00
706.00
705.79
28,136
Dec 23, 2025
698.00
708.00
698.00
708.00
707.78
15,641
Dec 22, 2025
700.00
714.00
698.00
700.00
699.79
30,230
Dec 19, 2025
708.00
716.00
698.88
712.00
711.78
49,167
Dec 18, 2025
700.00
710.00
693.47
706.00
705.79
31,704
Dec 17, 2025
700.00
704.00
700.00
702.00
701.79
16,117
Dec 16, 2025
696.00
700.00
696.00
696.00
695.79
9,838
Dec 15, 2025
692.00
700.00
685.00
696.00
695.79
36,886
Dec 12, 2025
684.00
698.00
684.00
692.00
691.79
58,144
Dec 11, 2025
688.00
698.00
683.60
692.00
691.79
25,939
Dec 10, 2025
696.00
696.00
688.00
692.00
691.79
22,948
Dec 9, 2025
690.00
694.00
688.00
692.00
691.79
27,978
Dec 8, 2025
688.00
698.00
684.00
688.00
687.79
23,371
Dec 5, 2025
698.00
698.00
690.00
690.00
689.79
46,089
Dec 4, 2025
696.00
696.00
686.61
691.00
690.79
8,093
Dec 3, 2025
688.00
694.00
680.00
688.00
687.79
37,032
Dec 2, 2025
686.00
696.00
686.00
688.00
687.79
12,058
Dec 1, 2025
682.00
694.60
682.00
692.00
691.79
110,386
Nov 28, 2025
686.00
696.00
685.80
691.00
690.79
54,243
Nov 27, 2025
680.00
691.34
670.00
688.00
687.79
42,987
Nov 26, 2025
670.00
681.68
666.00
680.00
679.79
73,846
Nov 25, 2025
660.00
669.02
660.00
669.00
668.80
85,589
Nov 24, 2025
670.00
670.00
666.00
666.00
665.80
47,891
Nov 21, 2025
666.00
670.00
660.88
666.00
665.80
52,922
Nov 20, 2025
670.00
674.00
668.08
670.00
669.80
27,773
Nov 19, 2025
672.00
676.00
666.00
668.00
667.80
45,739
Nov 18, 2025
656.00
676.00
654.00
671.00
670.80
53,969
Nov 17, 2025
690.00
692.00
678.00
679.00
678.79
45,907
Nov 14, 2025
676.00
692.00
674.80
680.00
679.79
58,407
Nov 13, 2025
692.00
706.00
686.00
686.00
685.79
82,543
Nov 12, 2025
692.00
706.00
690.00
692.00
691.79
46,125
Nov 11, 2025
694.00
702.00
690.27
694.00
693.79
33,101
Nov 10, 2025
690.00
704.00
686.00
693.00
692.79
51,048
Nov 7, 2025
686.00
702.00
680.00
686.00
685.79
42,148
Nov 6, 2025
696.00
708.00
686.00
690.00
689.79
47,508
Nov 5, 2025
696.00
706.00
692.68
702.00
701.79
14,121
Nov 4, 2025
700.00
712.00
693.10
699.00
698.79
38,103
Nov 3, 2025
710.00
716.00
698.00
704.00
703.79
19,798
