Schroder Investment Trust - Schroder AsiaPacific Fund plc - SDP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	605	611	611	612	604	478,338
August 14, 2025	609	606	606	609	603	171,819
August 13, 2025	604	607	607	609	601.62	100,235
August 12, 2025	602	601	601	604	600	59,963
August 11, 2025	599.95	600	600	602	598	79,428
August 08, 2025	601.05	600	600	602	598	40,783
August 07, 2025	597.15	602	602	602	596	68,287
August 06, 2025	594.72	599	599	599	594.72	247,678
August 05, 2025	597	594	594	598	594	184,193
August 04, 2025	594	591	591	594	590	189,980
August 01, 2025	591.4	586	586	595	585	136,848
July 31, 2025	591	593	593	593.76	590	115,707
July 30, 2025	593.17	593	593	598	591	123,923
July 29, 2025	592.38	594	594	595	591	180,781
July 28, 2025	590.19	592	592	595	590.15	668,701
July 25, 2025	587.69	591	591	591	587	90,337
July 24, 2025	592	590	590	592	587.65	39,052
July 23, 2025	587.7	590	590	590	585.84	65,117
July 22, 2025	580	582	582	586	580	127,069
July 21, 2025	582.7	586	586	586	580	95,061
July 18, 2025	582.22	584	584	585	580	70,662
July 17, 2025	579	581	581	583	575	1.08M
July 16, 2025	578	579	579	579	575	164,863
July 15, 2025	570.12	578	578	578	569	374,484
July 14, 2025	570.28	571	571	571	567	308,051
July 11, 2025	568	569	569	570	566.6	80,124
July 10, 2025	568	565	565	568	563.32	802,999
July 09, 2025	562	562	562	564	561	232,670
July 08, 2025	561	564	564	566	561	902,588
July 07, 2025	562.31	562	562	567	561.7	172,442
July 04, 2025	562	563	563	563	561	95,023
July 03, 2025	564	563	563	565.75	561	523,657
July 02, 2025	561	562	562	564	559	48,350
July 01, 2025	557	561	561	561	557	135,187
June 30, 2025	560.02	558	558	561	554	78,035
June 27, 2025	557	559	559	560	553.48	153,882
June 26, 2025	546.2	552	552	553	546.1	155,025
June 25, 2025	544	548.68	548.68	550	544	95,882
June 24, 2025	550	548	548	550	545	174,255
June 23, 2025	548.92	541	541	548.92	540.15	48,111
June 20, 2025	545.2	544	540	548	542	1.43M
June 19, 2025	543.86	538	538	547.1	538	50,909
June 18, 2025	545	548	548	548	545	172,235
June 17, 2025	542.9	545	545	549	541.63	138,035
June 16, 2025	538.96	545	545	549	538.96	472,168
June 13, 2025	548	541	541	548	538	123,285
June 12, 2025	548.03	546	546	553	546	134,479
June 11, 2025	548	551	551	554	541	122,864
June 10, 2025	535.96	547	547	548.67	535.96	201,600
June 09, 2025	535.98	541	541	543	535.98	142,095
June 06, 2025	533	542	542	542	533	142,095
June 05, 2025	536	535	535	541	534.25	125,253
June 04, 2025	531.11	536	536	536	531.11	46,929
June 03, 2025	531.2	529	529	534.46	526	92,869
June 02, 2025	534	529	529	534	527	103,869
May 30, 2025	530	528	528	537	526	227,454
May 29, 2025	532.03	532	532	535	530.35	354,245
May 28, 2025	535	529	529	535	529	175,387
May 27, 2025	532.9	530	530	533	528	129,161
May 23, 2025	534.06	530	530	538	529	114,537

Schroder Investment Trust - Schroder AsiaPacific Fund plc (SDP.L) LSE