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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	137	138	138	140	137	30,145
August 13, 2025	140	138.5	138.5	143	137	102,639
August 12, 2025	138.98	138	138	140	137.76	124,707
August 11, 2025	138	138	138	139	137	155,170
August 08, 2025	138	138	138	143	136	144,089
August 07, 2025	141.2	141	141	145	140	59,357
August 06, 2025	141.2	143	143	143	141.2	75,400
August 05, 2025	144.8	143	143	145	141.1	66,736
August 04, 2025	144.5	148	148	148	141	85,240
August 01, 2025	146.1	144.5	144.5	149	143.9	53,370
July 31, 2025	145.5	147.5	147.5	151	144	89,888
July 30, 2025	150	145	145	150	144	46,884
July 29, 2025	148.75	148.5	148.5	151	147.55	40,068
July 28, 2025	149.76	150	150	150	148.4	64,935
July 25, 2025	149.76	149	149	153	146	104,772
July 24, 2025	150	150	150	151	147	90,788
July 23, 2025	147.5	149	149	150.28	147.5	38,864
July 22, 2025	147.7	148	148	149	144	47,479
July 21, 2025	148.84	148	148	148.84	147	38,199
July 18, 2025	149	148	148	149	146	50,059
July 17, 2025	147	150	150	150	141	80,650
July 16, 2025	144.96	144	144	147	144	113,924
July 15, 2025	143	143	143	145	142.62	161,540
July 14, 2025	142.98	145	145	145	142.7	144,132
July 11, 2025	142.56	142	142	143	142	98,078
July 10, 2025	142.99	142	142	143	142	80,387
July 09, 2025	142.99	142	142	143	142	74,110
July 08, 2025	142.5	142	142	142.99	142	40,727
July 07, 2025	143.82	142	142	143.82	142	71,520
July 04, 2025	143.8	142	142	144	142	155,081

Chelverton UK Dividend Trust PLC (SDV.L) LSE