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
30/04/2025 128.50p 132.00p 128.50p 128.50p 47008
29/04/2025 128.50p 132.00p 128.50p 128.50p 56725
28/04/2025 129.00p 132.00p 128.50p 128.50p 74331
25/04/2025 128.50p 133.00p 128.50p 129.00p 90305
24/04/2025 133.00p 133.00p 128.50p 128.50p 269619
23/04/2025 133.00p 137.00p 133.00p 133.00p 22085
22/04/2025 133.00p 136.00p 130.00p 133.00p 113920
17/04/2025 135.00p 135.98p 132.40p 133.00p 51806
16/04/2025 135.00p 135.98p 135.00p 135.00p 19279
15/04/2025 128.00p 135.00p 128.00p 135.00p 35492
14/04/2025 128.00p 132.00p 128.00p 128.00p 35866
11/04/2025 127.00p 132.00p 124.00p 128.00p 83122
10/04/2025 125.00p 130.00p 125.00p 127.00p 60022
09/04/2025 128.00p 128.00p 124.00p 124.00p 22837
08/04/2025 131.50p 134.00p 125.00p 130.00p 143772
07/04/2025 136.00p 136.00p 126.00p 131.50p 269855
04/04/2025 140.00p 142.00p 130.00p 136.50p 90115
03/04/2025 143.50p 144.00p 139.03p 140.00p 15948
02/04/2025 146.00p 147.00p 145.45p 145.50p 74189
01/04/2025 146.50p 148.00p 145.30p 146.00p 80189
31/03/2025 147.00p 148.00p 145.00p 146.50p 25178
28/03/2025 146.50p 148.00p 145.00p 147.00p 39424
27/03/2025 143.00p 148.00p 143.00p 145.50p 34031
26/03/2025 142.00p 146.00p 142.00p 143.00p 29755
25/03/2025 142.00p 145.45p 138.64p 142.00p 20412
24/03/2025 142.00p 145.58p 138.55p 142.00p 37069
21/03/2025 142.00p 146.00p 142.00p 142.00p 12504
20/03/2025 142.00p 145.00p 142.00p 142.00p 15723
19/03/2025 142.00p 144.85p 140.75p 142.00p 18144
18/03/2025 142.50p 145.20p 140.66p 143.50p 12663
17/03/2025 141.00p 146.00p 140.10p 142.50p 40427
14/03/2025 141.00p 144.00p 138.00p 141.00p 6811
13/03/2025 141.00p 143.00p 138.06p 141.00p 28368
12/03/2025 141.50p 141.50p 139.00p 141.00p 19707
11/03/2025 142.00p 145.00p 139.00p 142.50p 47001
10/03/2025 143.00p 143.00p 140.25p 142.00p 19314
07/03/2025 143.50p 143.50p 140.00p 143.00p 18199
06/03/2025 144.00p 144.00p 140.00p 143.50p 12722
05/03/2025 142.50p 144.00p 140.00p 144.00p 46976
04/03/2025 143.50p 148.00p 140.00p 142.50p 21355
03/03/2025 143.50p 147.00p 140.50p 143.50p 21659
28/02/2025 144.00p 147.00p 140.00p 143.50p 24632
27/02/2025 144.00p 145.00p 140.56p 144.00p 21126
26/02/2025 145.00p 145.40p 140.48p 143.50p 17480
25/02/2025 145.50p 145.55p 141.00p 143.50p 24122
24/02/2025 146.50p 148.00p 140.00p 145.50p 23960
21/02/2025 146.50p 146.50p 145.00p 146.50p 16307
20/02/2025 146.50p 148.00p 145.00p 146.50p 3921
19/02/2025 146.50p 146.50p 145.00p 145.50p 10029
18/02/2025 146.50p 146.50p 145.54p 146.50p 20645
17/02/2025 144.00p 148.00p 143.00p 145.50p 44976
14/02/2025 145.50p 147.00p 142.00p 144.00p 59837
13/02/2025 144.00p 144.00p 143.00p 143.50p 9273
12/02/2025 143.00p 148.00p 142.00p 144.00p 41196
11/02/2025 145.00p 146.00p 141.25p 143.00p 50062
10/02/2025 144.50p 148.00p 141.00p 148.00p 64156
07/02/2025 146.50p 147.00p 142.00p 143.50p 42839
06/02/2025 146.00p 148.00p 143.00p 146.50p 69416
05/02/2025 146.50p 148.00p 142.00p 146.00p 38162
04/02/2025 146.50p 146.50p 142.00p 146.50p 9855
03/02/2025 148.00p 150.00p 142.50p 146.50p 50292
31/01/2025 150.00p 150.00p 144.00p 145.00p 50534
30/01/2025 150.00p 151.00p 146.00p 150.00p 24425
29/01/2025 150.50p 150.50p 148.00p 150.00p 12151
28/01/2025 149.00p 150.50p 148.00p 150.50p 4809
27/01/2025 149.50p 149.50p 145.00p 149.00p 9995
24/01/2025 149.50p 149.50p 146.00p 149.50p 14077
23/01/2025 150.50p 154.00p 146.00p 149.50p 27707
22/01/2025 150.50p 150.50p 147.00p 150.50p 35632
21/01/2025 151.50p 155.00p 147.00p 155.00p 51699
20/01/2025 151.50p 155.00p 148.00p 155.00p 52452
17/01/2025 151.50p 151.50p 148.00p 151.50p 34111
16/01/2025 153.50p 157.00p 147.00p 151.50p 30900
15/01/2025 154.00p 154.00p 150.00p 153.50p 15607
14/01/2025 155.00p 158.00p 152.00p 155.00p 25958
13/01/2025 156.50p 161.00p 150.00p 161.00p 39409
10/01/2025 156.50p 156.50p 154.00p 156.50p 38517
09/01/2025 156.00p 156.69p 151.00p 156.50p 7425
08/01/2025 156.00p 156.70p 154.48p 156.00p 4967
07/01/2025 156.50p 158.00p 154.00p 156.00p 13111
06/01/2025 157.50p 160.00p 154.00p 156.50p 8311
03/01/2025 158.00p 160.00p 155.00p 157.50p 5408
02/01/2025 157.00p 158.00p 156.00p 158.00p 16041
31/12/2024 157.00p 158.00p 156.00p 157.00p 2468
30/12/2024 157.00p 158.00p 153.00p 153.00p 49599
27/12/2024 158.00p 159.00p 156.00p 157.00p 17629
24/12/2024 158.00p 160.00p 156.00p 158.00p 5443
23/12/2024 158.00p 158.00p 157.10p 158.00p 2281
20/12/2024 158.00p 159.40p 156.00p 158.00p 14984
19/12/2024 158.50p 162.00p 156.03p 158.00p 16516
18/12/2024 160.00p 162.00p 157.05p 159.50p 23513
17/12/2024 160.00p 161.85p 160.00p 160.00p 5000
16/12/2024 161.00p 164.00p 157.00p 160.00p 26386
13/12/2024 162.00p 165.00p 158.00p 165.00p 33428
12/12/2024 163.50p 166.00p 161.92p 162.00p 17740
11/12/2024 165.00p 166.00p 160.93p 165.50p 33550
10/12/2024 163.00p 165.00p 162.10p 165.00p 12578
09/12/2024 162.50p 164.30p 161.66p 163.00p 19437
06/12/2024 162.50p 162.50p 159.88p 162.50p 626
05/12/2024 164.00p 164.48p 159.00p 162.50p 28067
04/12/2024 162.00p 169.00p 160.21p 169.00p 41527
03/12/2024 161.00p 164.00p 160.21p 164.00p 16305
02/12/2024 160.00p 161.96p 160.00p 161.00p 32823
29/11/2024 160.00p 163.00p 158.00p 163.00p 17262
28/11/2024 160.00p 161.48p 160.00p 160.00p 9462
27/11/2024 161.00p 161.25p 160.00p 160.00p 11662
26/11/2024 161.00p 161.30p 160.52p 161.00p 7413
25/11/2024 161.00p 161.43p 160.34p 161.00p 20663
22/11/2024 161.00p 161.43p 158.00p 161.00p 13493
21/11/2024 161.00p 161.48p 159.50p 161.00p 16279
20/11/2024 161.50p 164.00p 160.20p 164.00p 11892
19/11/2024 161.50p 162.00p 161.50p 161.50p 8249
18/11/2024 162.00p 164.00p 155.00p 161.50p 52494
15/11/2024 162.00p 162.67p 157.00p 162.00p 12092
14/11/2024 161.50p 162.52p 160.00p 162.00p 35436
13/11/2024 162.00p 162.88p 160.15p 161.50p 12633
12/11/2024 162.00p 163.16p 160.88p 162.00p 22232
11/11/2024 161.50p 164.00p 159.00p 162.00p 13689
08/11/2024 161.50p 161.50p 159.90p 161.50p 5951
07/11/2024 161.50p 164.00p 159.00p 161.50p 18598
06/11/2024 161.50p 161.50p 159.90p 161.50p 30812
05/11/2024 161.50p 161.50p 159.00p 161.50p 42695
04/11/2024 161.50p 161.50p 159.06p 161.50p 17888
01/11/2024 162.00p 164.00p 159.00p 164.00p 38231
31/10/2024 161.00p 167.00p 159.72p 167.00p 27471
30/10/2024 161.50p 163.00p 159.00p 161.00p 44727
29/10/2024 162.50p 162.50p 160.07p 162.50p 8610
28/10/2024 162.50p 162.50p 160.00p 162.50p 63532
25/10/2024 162.00p 162.84p 159.00p 162.50p 42349
24/10/2024 164.50p 176.00p 162.30p 166.50p 23684
23/10/2024 166.50p 168.70p 164.00p 166.50p 28168
22/10/2024 166.00p 168.90p 166.00p 166.50p 19304
21/10/2024 165.50p 169.00p 165.50p 166.00p 31101
18/10/2024 165.00p 168.00p 165.00p 165.50p 45130
17/10/2024 165.00p 167.00p 165.00p 165.00p 11996
16/10/2024 164.50p 166.80p 164.50p 165.00p 13844
15/10/2024 164.50p 166.00p 164.50p 164.50p 49357
14/10/2024 164.50p 165.80p 164.50p 164.50p 56917
11/10/2024 164.50p 166.00p 163.00p 164.50p 17213
10/10/2024 164.50p 165.22p 163.84p 164.50p 26050
09/10/2024 166.50p 166.50p 163.00p 164.50p 15624
08/10/2024 167.00p 170.00p 166.00p 166.50p 31752
07/10/2024 169.00p 169.00p 166.88p 167.00p 17402
04/10/2024 168.00p 169.00p 166.00p 169.00p 11946
03/10/2024 168.00p 168.50p 167.00p 168.00p 13594
02/10/2024 168.00p 168.00p 167.00p 168.00p 17045
01/10/2024 169.00p 172.00p 166.00p 168.00p 10257
30/09/2024 169.50p 172.00p 166.00p 169.00p 8291
27/09/2024 169.50p 169.50p 166.00p 169.50p 17602
26/09/2024 169.50p 173.00p 166.00p 169.50p 10768
25/09/2024 169.50p 169.50p 166.00p 169.50p 7589
24/09/2024 169.50p 173.00p 166.00p 169.50p 10903
23/09/2024 168.00p 169.50p 167.00p 169.50p 5988
20/09/2024 170.00p 173.00p 167.00p 168.00p 4288
19/09/2024 170.00p 173.00p 167.00p 170.00p 766
18/09/2024 170.00p 170.00p 167.00p 170.00p 14729
17/09/2024 170.00p 173.00p 167.00p 170.00p 30037
16/09/2024 170.00p 170.00p 167.66p 170.00p 13043
13/09/2024 170.00p 173.00p 167.00p 170.00p 21271
12/09/2024 170.00p 170.00p 167.00p 170.00p 3034
11/09/2024 169.50p 169.50p 166.00p 169.50p 21485
10/09/2024 171.00p 173.00p 166.56p 169.50p 19022
09/09/2024 171.00p 171.00p 168.06p 171.00p 23512
06/09/2024 172.00p 172.00p 170.00p 170.00p 1672
05/09/2024 171.50p 176.00p 170.04p 172.00p 14781
04/09/2024 172.00p 176.00p 169.25p 171.50p 13631
03/09/2024 172.00p 174.00p 170.70p 172.00p 12416
02/09/2024 171.50p 173.20p 171.50p 172.00p 21597
30/08/2024 169.00p 174.00p 169.00p 171.00p 13859
29/08/2024 169.00p 172.00p 169.00p 169.00p 3661
28/08/2024 169.00p 172.00p 169.00p 169.00p 11784
27/08/2024 169.00p 172.00p 169.00p 169.00p 26173
23/08/2024 169.00p 170.00p 167.00p 169.00p 26854
22/08/2024 169.00p 170.00p 168.00p 169.00p 27264
21/08/2024 168.00p 170.00p 168.00p 169.00p 25769
20/08/2024 168.00p 170.00p 166.48p 168.00p 9995
19/08/2024 168.00p 170.00p 168.00p 168.00p 5410
16/08/2024 169.00p 170.00p 168.00p 168.00p 815
15/08/2024 168.50p 170.00p 168.50p 169.00p 12025
14/08/2024 168.00p 170.00p 167.75p 168.50p 20303
13/08/2024 168.00p 169.88p 162.00p 168.00p 31868
12/08/2024 167.50p 169.88p 167.50p 168.00p 8457
09/08/2024 167.50p 169.90p 167.50p 167.50p 12008
08/08/2024 167.50p 169.20p 166.65p 168.50p 12247
07/08/2024 167.50p 169.20p 166.25p 167.50p 14773
06/08/2024 167.50p 169.80p 167.50p 168.00p 22208
05/08/2024 169.50p 172.00p 165.30p 169.00p 71363
02/08/2024 170.00p 175.00p 167.00p 175.00p 11039
01/08/2024 170.50p 173.00p 170.00p 170.00p 20904
31/07/2024 170.50p 173.00p 170.50p 172.00p 12099
30/07/2024 171.50p 173.00p 168.00p 168.00p 18046
29/07/2024 171.50p 173.00p 170.00p 171.50p 12856
26/07/2024 169.50p 173.00p 169.50p 171.50p 10223
25/07/2024 169.50p 172.00p 169.50p 169.50p 18845
24/07/2024 169.50p 172.00p 167.00p 169.50p 31884
23/07/2024 169.50p 171.75p 169.50p 169.50p 2980
22/07/2024 169.50p 172.00p 167.00p 169.00p 27620
19/07/2024 170.50p 172.00p 169.00p 169.50p 13282
18/07/2024 168.50p 171.00p 168.50p 170.00p 25076
17/07/2024 167.00p 170.00p 167.00p 168.00p 16064

*Close Price adjusted for both dividends and splits