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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	142.48	142.5	142.5	144	142.48	84,805
July 02, 2025	143.87	142	142	143.97	142	95,222
July 01, 2025	143.88	142.5	142.5	144	140	105,657
June 30, 2025	144.51	144	144	145	140	83,131
June 27, 2025	144.76	142	142	144.76	141.66	76,238
June 26, 2025	141	140.5	140.5	143	140.16	99,252
June 25, 2025	144	143.5	140.25	146	143	142,393
June 24, 2025	141.7	142	138.78	144	140	169,481
June 23, 2025	139	144	140.74	144	137.65	139,523
June 20, 2025	137.25	137.5	134.39	140	137.25	165,401
June 19, 2025	137.99	137.5	137.5	139	136	88,193
June 18, 2025	137.2	137	137	144	135	121,343
June 17, 2025	136.56	144	144	144	136	100,379
June 16, 2025	139	140	140	143	136	215,660
June 13, 2025	139.4	138	138	143	135.6	199,803
June 12, 2025	140.88	141	141	144	138.6	34,904
June 11, 2025	139	141	141	145	137	93,959
June 10, 2025	138.67	137.5	137.5	138.88	136.33	60,389
June 09, 2025	137.23	137.5	137.5	138.7	136.03	59,930
June 06, 2025	137	137.5	137.5	140	136	58,485
June 05, 2025	143	140.5	140.5	146	136.5	104,345
June 04, 2025	139.25	141.5	141.5	142.25	139	68,497
June 03, 2025	134	144	144	144	134	48,181
June 02, 2025	139.64	138.5	138.5	140	137.66	59,505
May 30, 2025	140.56	139	139	141	139	88,128
May 29, 2025	139.35	139	139	140.6	139	50,118
May 28, 2025	139.15	139.5	139.5	142	139.15	101,109
May 27, 2025	139.75	139.5	139.5	144	137	136,136

Chelverton UK Dividend Trust PLC (SDV.L) LSE