Chelverton UK Dividend Trust PLC - SDV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	131	131.5	131.5	134	131	58,655
November 06, 2025	134.5	134	134	135.5	133.52	77,445
November 05, 2025	131	134	134	136	129.5	92,641
November 04, 2025	130	130.5	130.5	131.98	129	73,704
November 03, 2025	130	131	131	132	130	172,891
October 31, 2025	130.5	131	131	131.95	130	58,300
October 30, 2025	131	131	131	132	131	64,840
October 29, 2025	131	131	131	131.8	130.9	75,916
October 28, 2025	131.5	131	131	132	130.52	138,946
October 27, 2025	133	131.5	131.5	133.08	131	136,409
October 24, 2025	132.5	133	133	135.39	131.03	146,388
October 23, 2025	133.5	132.5	132.5	134	131	144,674
October 22, 2025	135	133.5	133.5	135	132.5	110,327
October 21, 2025	136.5	134.5	134.5	137	133	82,961
October 20, 2025	137	136.5	136.5	138	135	102,236
October 17, 2025	137.5	137	137	138	135.1	60,452
October 16, 2025	138.5	138	138	140	136.16	101,016
October 15, 2025	138.5	138.5	138.5	138.5	136	119,102
October 14, 2025	139.5	138.5	138.5	145	138	127,251
October 13, 2025	140.5	139.5	139.5	140.5	139	105,905
October 10, 2025	140.5	140.5	140.5	143.06	139.65	102,924
October 09, 2025	140.5	140.5	140.5	140.9	139.5	127,305
October 08, 2025	141.5	140.5	140.5	141.5	139.5	92,910
October 07, 2025	141.5	141.5	141.5	141.99	140.5	25,507
October 06, 2025	143	141.5	141.5	145	141	200,215
October 03, 2025	142.5	143	143	144.7	141.21	136,007
October 02, 2025	142.5	142.5	142.5	143.7	141.9	59,370
October 01, 2025	142.5	142.5	142.5	147	141	94,986
September 30, 2025	143	142.5	142.5	145	141	77,832
September 29, 2025	143.5	143	143	145	141	78,906
September 26, 2025	146.5	143.5	143.5	149	143.5	66,149
September 25, 2025	146	146.5	146.5	149	144	149,471
September 24, 2025	147.5	146	143.48	148	144	304,880
September 23, 2025	145.5	147.5	144.95	149	144.45	163,076
September 22, 2025	142	145.5	142.99	149	142	179,100
September 19, 2025	141.5	142	139.55	142.5	141.5	136,130
September 18, 2025	140	140	137.58	143	139	91,290
September 17, 2025	140	140	137.58	142.5	139.8	98,390
September 16, 2025	141.5	140	137.58	146	138	74,404
September 15, 2025	142	142	139.55	143	141	90,321
September 12, 2025	141.5	142	142	143	141	76,992
September 11, 2025	148	141.5	141.5	148	141	117,502
September 10, 2025	142	141.5	141.5	145	141	109,726
September 09, 2025	143	142	142	143	141.5	55,105
September 08, 2025	143	141.5	141.5	143	141.5	117,951
September 05, 2025	142	141	141	143	141	138,764
September 04, 2025	140	141	141	143	140	143,712
September 03, 2025	140	140	140	141	140	64,429
September 02, 2025	141	140	140	143	140	80,838
September 01, 2025	141.79	141	141	142.76	139	136,487
August 29, 2025	142	136	136	142	136	82,738
August 28, 2025	142	140.5	140.5	142	136	104,838
August 27, 2025	138	140.5	140.5	142	138	41,497
August 26, 2025	140.98	140.5	140.5	142	140.5	69,566
August 22, 2025	140	140	140	141	140	84,269
August 21, 2025	140	139.5	139.5	140	139	61,794
August 20, 2025	138.98	143	143	143	138.98	69,161
August 19, 2025	141	138	138	141	138	57,020
August 18, 2025	139	138	138	140	138	87,787
August 15, 2025	139	138	138	139	137	63,249

Chelverton UK Dividend Trust PLC (SDV.L) LSE