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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142	139.88	139.88	143	137	92,887
February 19, 2026	137.5	141	141	141	137	111,968
February 18, 2026	136.5	141	141	141	136	60,032
February 17, 2026	138	138	138	138	136	37,188
February 16, 2026	136.5	136.5	136.5	138	136.22	70,023
February 13, 2026	136.5	136.5	136.5	138	136	81,966
February 12, 2026	136.5	137	137	137	136.04	92,193
February 11, 2026	136.5	136.5	136.5	136.64	136	60,176
February 10, 2026	136.5	136.5	136.5	136.86	136.05	77,977
February 09, 2026	136.5	135	135	137	135	116,105
February 06, 2026	136.5	136.5	136.5	137	136	80,257
February 05, 2026	139.5	139	139	139.8	136	240,940
February 04, 2026	137	142	142	142	137	92,974
February 03, 2026	136	137	137	140	136	27,965
February 02, 2026	135.5	136	136	141	135.5	42,887
January 30, 2026	135.5	136	136	137	135.5	46,331
January 29, 2026	136	135.5	135.5	137	134	75,327
January 28, 2026	137.5	137	137	140	136	66,893
January 27, 2026	137	137.5	137.5	139.52	136	132,333
January 26, 2026	137	137	137	139	135	136,117
January 23, 2026	136	137	137	138.64	135	154,349
January 22, 2026	136.5	136	136	140	135	137,556
January 21, 2026	138	138	138	139.04	137	58,091
January 20, 2026	137.5	138	138	138.99	136.8	58,991
January 19, 2026	137.5	139	139	139.25	136.55	87,680
January 16, 2026	139.5	138.9	138.9	139.5	138.39	53,757
January 15, 2026	138.5	139.5	139.5	141	137.36	63,937
January 14, 2026	140	137.24	137.24	141	137.24	61,415
January 13, 2026	134	140	140	141	134	77,322
January 12, 2026	142	137	137	142	136	87,734
January 09, 2026	137	142	142	142	134	58,233
January 08, 2026	138	137	137	141	134	94,818
January 07, 2026	139	138	138	140	136	54,028
January 06, 2026	140	140	140	140	136.5	82,253
January 05, 2026	139.5	140	140	140.55	134	79,757
January 02, 2026	137.5	139.5	139.5	140.25	137.5	79,140
December 31, 2025	137.5	142	142	142	136.73	45,864
December 30, 2025	139.5	139.5	139.5	139.5	138	46,039
December 29, 2025	139	139.5	139.5	139.96	137.4	25,227
December 24, 2025	138	139	139	141	135	12,445
December 23, 2025	137	138	138	141	134	17,558
December 22, 2025	137.5	137	137	140	134.03	51,885
December 19, 2025	137	137.5	137.5	141	134	19,159
December 18, 2025	137	137	137	141	135.9	18,719
December 17, 2025	139.5	137.5	137.5	141	135.9	46,638
December 16, 2025	139.5	138.5	138.5	140.01	137	69,718
December 15, 2025	137	138	138	141	136	80,090
December 12, 2025	137.5	137.5	137.5	140	135	16,429
December 11, 2025	138.5	139	139	140	135	89,833
December 10, 2025	140	141.5	139	142	125.05	63,491
December 09, 2025	138	140	137.53	142	137	74,075
December 08, 2025	138	138	135.56	139	138	196,631
December 05, 2025	138.5	138	138	139	138	89,855
December 04, 2025	136.5	138	138	139	136.5	110,378
December 03, 2025	136	139	139	142	135	217,587
December 02, 2025	135.5	136	136	138.99	135.5	79,593
December 01, 2025	132	139	139	139	132	344,147
November 28, 2025	128	134	134	134	128	213,850
November 27, 2025	127	129	129	130	127	82,867
November 26, 2025	126.5	128	128	129	126.5	122,623

Chelverton UK Dividend Trust PLC (SDV.L) LSE