Chelverton UK Dividend Trust (SDV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chelverton UK Dividend Trust

Date Open High Low Close* Volume
30/07/2026 140.75p 142.00p 139.00p 140.50p 51714
29/07/2026 140.75p 141.38p 139.50p 140.75p 33102
28/07/2026 140.75p 140.90p 139.00p 140.75p 39628
27/07/2026 140.00p 145.00p 139.33p 140.75p 21472
24/07/2026 140.00p 141.00p 139.00p 140.00p 11826
23/07/2026 140.00p 140.00p 139.00p 141.00p 12456
22/07/2026 139.25p 140.00p 138.40p 140.00p 39590
21/07/2026 138.50p 141.00p 137.00p 139.50p 56921
20/07/2026 138.50p 140.00p 137.00p 138.50p 21811
17/07/2026 139.50p 141.00p 138.00p 139.00p 55316
16/07/2026 140.50p 141.50p 137.53p 139.50p 13592
15/07/2026 140.50p 142.00p 139.00p 140.50p 17345
14/07/2026 140.50p 142.00p 138.80p 141.00p 90269
13/07/2026 137.75p 142.00p 136.50p 140.00p 90478
10/07/2026 137.50p 140.00p 136.50p 138.00p 22616
09/07/2026 137.00p 138.00p 135.70p 137.50p 51060
08/07/2026 138.50p 141.50p 136.00p 137.50p 71179
07/07/2026 137.00p 140.00p 137.00p 143.00p 79514
06/07/2026 139.00p 140.00p 136.60p 138.00p 106679
03/07/2026 139.25p 139.25p 135.50p 139.00p 53877
02/07/2026 139.25p 140.00p 138.50p 139.25p 18675
01/07/2026 139.50p 139.50p 139.01p 139.25p 5754
30/06/2026 139.25p 140.00p 138.50p 139.00p 62694
29/06/2026 139.00p 140.00p 138.30p 139.25p 5166
26/06/2026 139.00p 140.00p 136.50p 140.00p 66311
25/06/2026 139.25p 139.84p 138.58p 139.25p 11243
24/06/2026 138.00p 140.50p 135.00p 141.00p 137488
23/06/2026 137.50p 139.95p 134.50p 142.50p 25736
22/06/2026 137.50p 139.95p 136.46p 137.75p 67530
19/06/2026 138.75p 140.00p 136.46p 137.50p 93313
18/06/2026 138.00p 143.00p 137.34p 138.75p 34528
17/06/2026 136.50p 140.00p 134.00p 142.00p 46816
16/06/2026 136.50p 141.00p 134.85p 136.50p 24401
15/06/2026 137.50p 142.00p 136.00p 136.50p 61149
12/06/2026 137.50p 138.50p 134.50p 141.50p 45910
11/06/2026 136.00p 141.00p 134.50p 142.00p 58627
10/06/2026 137.00p 139.00p 133.60p 136.00p 70590
09/06/2026 137.00p 142.00p 135.00p 137.00p 45874
08/06/2026 136.75p 140.00p 135.00p 137.00p 25108
05/06/2026 138.50p 140.00p 137.00p 140.00p 42244
04/06/2026 138.50p 139.25p 137.00p 138.50p 55478
03/06/2026 139.25p 139.50p 137.90p 140.00p 45382
02/06/2026 138.25p 143.00p 137.61p 139.50p 82380
01/06/2026 137.25p 138.60p 135.00p 139.50p 84983
29/05/2026 137.75p 138.50p 136.00p 136.00p 34458
28/05/2026 137.50p 138.50p 136.00p 137.25p 36333
27/05/2026 138.50p 138.50p 135.00p 136.75p 59557
26/05/2026 137.50p 138.40p 135.77p 137.75p 30768
22/05/2026 137.00p 137.00p 135.74p 136.75p 79731
21/05/2026 138.25p 138.45p 137.50p 138.25p 20938
20/05/2026 137.00p 141.50p 135.53p 138.50p 38556
19/05/2026 136.50p 138.00p 134.00p 138.00p 28724
15/05/2026 136.25p 136.93p 135.10p 136.50p 49447
14/05/2026 136.25p 138.50p 135.00p 135.00p 58428
13/05/2026 136.75p 138.50p 135.00p 135.00p 63445
12/05/2026 136.50p 138.50p 135.25p 135.00p 51048
11/05/2026 136.25p 138.50p 135.00p 141.50p 83407
08/05/2026 137.50p 138.00p 135.00p 136.00p 31817
07/05/2026 138.00p 138.50p 137.00p 137.75p 28540
06/05/2026 137.50p 137.99p 134.00p 137.75p 70096
05/05/2026 137.75p 138.50p 135.00p 137.25p 63498
01/05/2026 137.00p 141.50p 135.00p 138.50p 37594
30/04/2026 136.25p 138.50p 136.25p 137.00p 23008
29/04/2026 136.50p 142.50p 135.00p 136.00p 47215
28/04/2026 137.50p 140.00p 135.63p 136.50p 41125
27/04/2026 138.00p 139.56p 135.50p 137.00p 49212
24/04/2026 139.00p 142.00p 136.00p 141.00p 59933
23/04/2026 139.00p 139.50p 138.22p 139.00p 22909
22/04/2026 137.50p 140.00p 137.00p 139.00p 88720
21/04/2026 137.50p 143.00p 136.25p 137.50p 45680
20/04/2026 139.00p 140.00p 137.00p 137.50p 103897
17/04/2026 136.50p 139.95p 136.50p 139.75p 90151
16/04/2026 135.50p 139.00p 134.00p 136.50p 44020
15/04/2026 134.50p 139.50p 134.00p 135.25p 173839
14/04/2026 132.75p 135.00p 130.50p 134.50p 27638
13/04/2026 132.00p 135.00p 130.00p 132.75p 52235
10/04/2026 131.50p 136.00p 129.50p 132.00p 29620
09/04/2026 131.50p 136.50p 129.00p 134.00p 156867
08/04/2026 131.50p 134.00p 129.00p 131.50p 114233
07/04/2026 129.75p 130.96p 128.33p 129.00p 52927
02/04/2026 132.00p 136.00p 127.88p 129.00p 111087
01/04/2026 129.50p 132.50p 126.00p 133.00p 71210
31/03/2026 127.00p 130.00p 126.00p 133.00p 71854
30/03/2026 127.50p 132.00p 126.00p 128.00p 39183
27/03/2026 127.50p 129.00p 127.50p 127.50p 3373
26/03/2026 128.50p 132.00p 127.40p 131.00p 22314
25/03/2026 130.50p 136.96p 129.00p 130.00p 88805
24/03/2026 129.00p 132.00p 127.56p 130.50p 56347
23/03/2026 133.50p 135.00p 127.30p 129.00p 154776
20/03/2026 134.00p 134.44p 132.00p 133.50p 19208
19/03/2026 136.50p 141.00p 133.00p 134.00p 82910
18/03/2026 136.00p 141.00p 135.00p 136.50p 34331
17/03/2026 136.00p 138.00p 135.64p 136.50p 36454
16/03/2026 136.00p 141.00p 134.00p 136.00p 32443
13/03/2026 136.00p 137.96p 135.12p 136.00p 13242
12/03/2026 136.00p 138.00p 134.20p 136.00p 89638
11/03/2026 136.00p 138.00p 134.32p 141.00p 86386
10/03/2026 136.00p 138.00p 134.00p 136.00p 40304
09/03/2026 136.50p 139.00p 134.00p 138.00p 96108
06/03/2026 137.50p 139.00p 136.00p 137.00p 41113
05/03/2026 137.50p 139.00p 136.00p 142.00p 44501
04/03/2026 137.50p 138.67p 136.40p 139.00p 23866
03/03/2026 137.00p 139.00p 136.00p 137.50p 67886
02/03/2026 138.00p 140.00p 135.00p 137.50p 34361
27/02/2026 139.50p 140.00p 137.09p 139.50p 99911
26/02/2026 139.50p 139.51p 139.06p 139.50p 28869
25/02/2026 139.50p 139.63p 138.30p 139.50p 51008
24/02/2026 139.50p 139.50p 138.36p 139.00p 46895
23/02/2026 139.50p 140.00p 139.00p 139.50p 75791
20/02/2026 137.50p 143.00p 137.00p 143.00p 103026
19/02/2026 137.50p 141.00p 137.00p 141.00p 111968
18/02/2026 136.50p 141.00p 136.00p 141.00p 60032
17/02/2026 136.50p 138.00p 136.00p 138.00p 37188
16/02/2026 136.50p 138.00p 136.22p 136.50p 65719
13/02/2026 136.50p 138.00p 136.00p 136.50p 81966
12/02/2026 136.50p 137.00p 136.04p 137.00p 87786
11/02/2026 136.50p 136.64p 136.00p 136.50p 57260
10/02/2026 136.50p 136.86p 136.05p 136.50p 67386
09/02/2026 136.50p 137.00p 135.00p 135.00p 116105
06/02/2026 136.50p 137.00p 136.00p 136.50p 80257
05/02/2026 139.50p 139.80p 136.00p 139.00p 220773
04/02/2026 137.00p 142.00p 137.00p 142.00p 92974
03/02/2026 136.00p 140.00p 136.00p 137.00p 27965
02/02/2026 135.50p 141.00p 135.50p 136.00p 42886
30/01/2026 135.50p 137.00p 135.50p 136.00p 46330
29/01/2026 136.00p 137.00p 134.00p 135.50p 75327
28/01/2026 137.50p 140.00p 136.00p 137.00p 66893
27/01/2026 137.00p 139.80p 136.00p 137.50p 132333
26/01/2026 137.00p 140.00p 135.00p 137.00p 136117
23/01/2026 136.00p 138.64p 135.00p 137.00p 154349
22/01/2026 136.50p 140.00p 135.00p 136.00p 136443
21/01/2026 138.00p 139.04p 137.00p 138.00p 58091
20/01/2026 137.50p 138.99p 136.80p 138.00p 54429
19/01/2026 137.50p 139.25p 136.55p 139.00p 79943
16/01/2026 139.50p 139.50p 138.39p 139.00p 50815
15/01/2026 138.50p 141.00p 137.36p 139.50p 63937
14/01/2026 140.00p 141.00p 137.24p 138.50p 101179
13/01/2026 139.00p 141.00p 134.00p 140.00p 67597
12/01/2026 136.50p 142.00p 136.00p 137.00p 87734
09/01/2026 137.00p 142.00p 134.00p 142.00p 58233
08/01/2026 138.00p 141.00p 134.00p 137.00p 93318
07/01/2026 139.00p 141.00p 136.00p 138.00p 54021
06/01/2026 140.00p 140.00p 136.50p 140.00p 82253
05/01/2026 139.50p 140.55p 134.00p 140.00p 79757
02/01/2026 137.50p 140.25p 137.50p 139.50p 67933
01/01/2026 137.50p 142.00p 136.73p 142.00p 45864
31/12/2025 137.50p 142.00p 136.73p 142.00p 45864
30/12/2025 139.50p 139.50p 138.00p 139.50p 44729
29/12/2025 139.00p 139.96p 137.40p 139.50p 24520
26/12/2025 138.00p 141.00p 135.00p 139.00p 12445
25/12/2025 138.00p 141.00p 135.00p 139.00p 12445
24/12/2025 138.00p 141.00p 135.00p 139.00p 12445
23/12/2025 137.00p 141.00p 134.00p 138.00p 15079
22/12/2025 137.50p 140.00p 134.03p 137.00p 51885
19/12/2025 137.00p 141.00p 134.00p 137.50p 19159
18/12/2025 137.00p 141.00p 135.90p 137.00p 18719
17/12/2025 139.50p 141.00p 135.90p 137.50p 46638
16/12/2025 139.50p 140.01p 137.00p 138.50p 69718
15/12/2025 137.00p 141.00p 136.00p 139.50p 80090
12/12/2025 137.50p 140.00p 135.00p 137.50p 16429
11/12/2025 138.50p 140.00p 135.00p 139.00p 87824
10/12/2025 140.00p 142.00p 125.05p 141.50p 63491
09/12/2025 138.00p 142.00p 137.00p 140.00p 74075
08/12/2025 138.00p 139.00p 138.00p 138.00p 179829
05/12/2025 138.00p 139.00p 138.00p 138.00p 87555
04/12/2025 136.50p 139.00p 136.50p 138.00p 90378
03/12/2025 136.00p 142.00p 135.00p 139.00p 217587
02/12/2025 135.50p 138.99p 135.50p 136.00p 79593
01/12/2025 132.00p 139.80p 132.00p 139.00p 344147
28/11/2025 128.00p 134.00p 128.00p 134.00p 188850
27/11/2025 127.00p 130.00p 127.00p 129.00p 82867
26/11/2025 126.50p 129.00p 126.50p 128.00p 122623
25/11/2025 126.50p 128.00p 126.00p 127.00p 82240
24/11/2025 128.00p 130.00p 125.96p 127.00p 222114
21/11/2025 128.00p 129.80p 125.00p 128.00p 26380
20/11/2025 127.50p 130.00p 125.50p 128.00p 64246
19/11/2025 127.50p 128.00p 124.75p 127.00p 48974
18/11/2025 123.50p 130.00p 123.50p 126.00p 66375
17/11/2025 127.50p 127.85p 125.00p 127.50p 34693
14/11/2025 128.00p 131.26p 121.68p 127.50p 290888
13/11/2025 131.50p 134.00p 128.50p 129.00p 209040
12/11/2025 132.50p 134.00p 131.00p 131.50p 82654
11/11/2025 134.00p 134.00p 129.00p 134.00p 90575
10/11/2025 132.00p 134.00p 131.30p 134.00p 76529
07/11/2025 133.00p 134.00p 131.00p 131.50p 58655
06/11/2025 134.50p 135.50p 133.52p 134.00p 70849
05/11/2025 129.50p 136.00p 129.50p 134.00p 92641
04/11/2025 130.00p 131.98p 129.00p 130.50p 73666
03/11/2025 130.00p 132.00p 130.00p 131.00p 172891
31/10/2025 130.50p 131.95p 130.00p 131.00p 58300
30/10/2025 131.00p 132.00p 131.00p 131.00p 64840
29/10/2025 131.00p 131.80p 130.90p 131.00p 72416
28/10/2025 131.50p 132.00p 130.52p 131.00p 138946
27/10/2025 133.00p 133.08p 131.00p 131.50p 136409
24/10/2025 132.50p 135.39p 131.03p 133.00p 146388
23/10/2025 133.50p 134.00p 131.00p 132.50p 144674
22/10/2025 135.00p 135.00p 132.50p 133.50p 110327
21/10/2025 136.50p 137.00p 133.00p 134.50p 73252
20/10/2025 137.00p 138.00p 135.00p 136.50p 102236
17/10/2025 137.50p 138.00p 135.10p 137.00p 60452

*Close Price adjusted for both dividends and splits