Chelverton UK Dividend Trust PLC (SDV.L) LSE
129.00
-4(-3.01%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
129.00
-4(-3.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 132 | 129 | 129 | 136 | 127.88 | 111,087 |
| April 01, 2026 | 129.5 | 133 | 133 | 133 | 126 | 71,898 |
| March 31, 2026 | 127 | 133 | 133 | 133 | 126 | 71,854 |
| March 30, 2026 | 127.5 | 128 | 128 | 132 | 127.26 | 39,183 |
| March 27, 2026 | 127.5 | 127.5 | 127.5 | 129 | 127.5 | 3,856 |
| March 26, 2026 | 128.5 | 131 | 131 | 132 | 127.4 | 24,647 |
| March 25, 2026 | 130.5 | 130 | 130 | 136.96 | 129 | 88,805 |
| March 24, 2026 | 129 | 130.5 | 130.5 | 132 | 127.56 | 56,347 |
| March 23, 2026 | 133.5 | 129 | 129 | 135 | 127.3 | 154,776 |
| March 20, 2026 | 134 | 133.5 | 133.5 | 134.44 | 132 | 19,208 |
| March 19, 2026 | 136.5 | 134 | 134 | 141 | 133 | 97,910 |
| March 18, 2026 | 136 | 136.5 | 136.5 | 141 | 135 | 34,331 |
| March 17, 2026 | 136 | 136.5 | 136.5 | 138 | 135.64 | 42,733 |
| March 16, 2026 | 136 | 136 | 136 | 141 | 134 | 32,443 |
| March 13, 2026 | 136 | 136 | 136 | 137.96 | 135.12 | 15,242 |
| March 12, 2026 | 136 | 136 | 136 | 138 | 134.2 | 89,638 |
| March 11, 2026 | 136 | 141 | 141 | 141 | 134.32 | 86,386 |
| March 10, 2026 | 136 | 136 | 136 | 138 | 134 | 40,304 |
| March 09, 2026 | 136.5 | 138 | 138 | 139 | 134 | 97,958 |
| March 06, 2026 | 137.5 | 137 | 137 | 139 | 136 | 41,113 |
| March 05, 2026 | 137.5 | 142 | 142 | 142 | 136 | 55,220 |
| March 04, 2026 | 137.5 | 139 | 139 | 139 | 136.4 | 25,806 |
| March 03, 2026 | 137 | 137.5 | 137.5 | 139 | 136 | 108,005 |
| March 02, 2026 | 138 | 137.5 | 137.5 | 140 | 135 | 68,825 |
| February 27, 2026 | 139.5 | 139.5 | 139.5 | 140 | 139 | 99,912 |
| February 26, 2026 | 139.5 | 139.5 | 139.5 | 139.51 | 139.06 | 29,227 |
| February 25, 2026 | 139.5 | 139.5 | 139.5 | 139.63 | 138.3 | 51,008 |
| February 24, 2026 | 139.5 | 139 | 139 | 139.5 | 138.36 | 71,895 |
| February 23, 2026 | 139.5 | 139.5 | 139.5 | 140 | 139 | 76,148 |
| February 20, 2026 | 142 | 143 | 0 | 143 | 137 | 103,026 |
| February 19, 2026 | 137.5 | 141 | 0 | 141 | 137 | 111,968 |
| February 18, 2026 | 136.5 | 141 | 0 | 141 | 136 | 60,032 |
| February 17, 2026 | 138 | 138 | 0 | 138 | 136 | 37,188 |
| February 16, 2026 | 136.5 | 136.5 | 0 | 138 | 136.22 | 70,023 |
| February 13, 2026 | 136.5 | 136.5 | 0 | 138 | 136 | 81,966 |
| February 12, 2026 | 136.5 | 137 | 0 | 137 | 136.04 | 92,193 |
| February 11, 2026 | 136.5 | 136.5 | 0 | 136.64 | 136 | 60,176 |
| February 10, 2026 | 136.5 | 136.5 | 0 | 136.86 | 136.05 | 77,977 |
| February 09, 2026 | 136.5 | 135 | 0 | 137 | 135 | 116,105 |
| February 06, 2026 | 136.5 | 136.5 | 0 | 137 | 136 | 80,257 |
| February 05, 2026 | 139.5 | 139 | 0 | 139.8 | 136 | 240,940 |
| February 04, 2026 | 137 | 142 | 0 | 142 | 137 | 92,974 |
| February 03, 2026 | 136 | 137 | 0 | 140 | 136 | 27,965 |
| February 02, 2026 | 135.5 | 136 | 0 | 141 | 135.5 | 42,887 |
| January 30, 2026 | 135.5 | 136 | 0 | 137 | 135.5 | 46,331 |
| January 29, 2026 | 136 | 135.5 | 0 | 137 | 134 | 75,327 |
| January 28, 2026 | 137.5 | 137 | 0 | 140 | 136 | 66,893 |
| January 27, 2026 | 137 | 137.5 | 0 | 139.52 | 136 | 132,333 |
| January 26, 2026 | 137 | 137 | 0 | 139 | 135 | 136,117 |
| January 23, 2026 | 136 | 137 | 0 | 138.64 | 135 | 154,351 |
| January 22, 2026 | 136.5 | 136 | 0 | 140 | 135 | 137,556 |
| January 21, 2026 | 138 | 138 | 0 | 139.04 | 137 | 58,091 |
| January 20, 2026 | 137.5 | 138 | 0 | 138.99 | 136.8 | 58,991 |
| January 19, 2026 | 137.5 | 139 | 0 | 139.25 | 136.55 | 87,680 |
| January 16, 2026 | 139.5 | 139 | 0 | 139.5 | 138.39 | 53,757 |
| January 15, 2026 | 138.5 | 139.5 | 0 | 141 | 137.36 | 63,937 |
| January 14, 2026 | 140 | 138.5 | 0 | 141 | 137.24 | 101,179 |
| January 13, 2026 | 134 | 140 | 0 | 141 | 134 | 77,322 |
| January 12, 2026 | 142 | 137 | 0 | 142 | 136 | 87,734 |
| January 09, 2026 | 137 | 142 | 0 | 142 | 134 | 58,233 |