Schroder UK Public Private Trust (SUPP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder UK Public Private Trust

Date Open High Low Close* Volume
20/04/2023 13.45p 15.04p 13.20p 14.73p 2056819
19/04/2023 13.40p 13.55p 12.85p 13.00p 794349
18/04/2023 13.15p 13.89p 12.65p 13.15p 1152945
17/04/2023 13.00p 13.90p 12.57p 13.23p 1687436
14/04/2023 12.60p 13.45p 12.35p 13.10p 1153469
13/04/2023 12.80p 13.00p 12.15p 13.00p 1036039
12/04/2023 12.45p 12.80p 12.15p 12.80p 663645
11/04/2023 12.45p 13.45p 12.25p 12.80p 655271
06/04/2023 12.25p 13.15p 12.23p 12.25p 690462
05/04/2023 13.05p 12.99p 12.15p 12.80p 530622
04/04/2023 13.05p 13.45p 12.55p 13.00p 559449
03/04/2023 12.40p 13.25p 12.40p 12.75p 1574077
31/03/2023 12.48p 12.83p 11.91p 12.62p 561928
30/03/2023 11.90p 12.48p 11.63p 12.00p 476484
29/03/2023 11.90p 12.30p 11.65p 12.01p 858153
28/03/2023 11.90p 12.46p 11.78p 12.01p 658363
27/03/2023 11.76p 12.46p 11.65p 11.76p 257660
24/03/2023 12.20p 12.20p 11.84p 12.20p 968637
23/03/2023 12.20p 12.28p 11.76p 12.00p 727997
22/03/2023 12.20p 12.61p 11.50p 12.08p 1899879
21/03/2023 12.24p 12.75p 11.72p 11.74p 1082751
20/03/2023 12.20p 12.75p 11.93p 12.35p 428575
17/03/2023 12.50p 12.96p 12.20p 12.20p 488617
16/03/2023 13.50p 13.80p 12.20p 12.20p 468194
15/03/2023 12.42p 13.25p 12.22p 13.25p 392644
14/03/2023 12.42p 13.00p 12.22p 12.60p 1288267
13/03/2023 13.50p 13.89p 12.40p 12.40p 1396812
10/03/2023 13.10p 14.48p 13.10p 13.10p 296491
09/03/2023 13.58p 14.19p 13.40p 13.55p 324832
08/03/2023 13.58p 14.20p 13.30p 13.80p 266540
07/03/2023 13.58p 13.88p 13.27p 13.54p 838337
06/03/2023 13.58p 14.20p 13.11p 13.38p 1573106
03/03/2023 13.22p 14.27p 12.75p 13.75p 61214312
02/03/2023 13.52p 14.30p 13.52p 13.95p 644876
01/03/2023 14.00p 14.98p 14.00p 14.00p 1680237
28/02/2023 14.00p 14.48p 13.79p 14.00p 754641
27/02/2023 14.18p 14.78p 14.00p 14.24p 642526
24/02/2023 14.32p 14.55p 14.10p 14.50p 374801
23/02/2023 14.02p 14.98p 14.16p 14.60p 944136
22/02/2023 14.02p 15.12p 14.02p 14.82p 380793
21/02/2023 14.76p 14.80p 14.20p 14.20p 1960533
20/02/2023 15.00p 15.48p 14.65p 15.14p 1136749
17/02/2023 15.00p 15.24p 14.84p 15.00p 498409
16/02/2023 15.00p 15.20p 14.42p 15.20p 512074
15/02/2023 14.60p 15.11p 14.53p 14.80p 818169
14/02/2023 14.50p 15.22p 14.43p 14.62p 1392598
13/02/2023 14.48p 14.75p 14.32p 14.60p 716283
10/02/2023 15.18p 15.26p 14.00p 14.80p 5291455
09/02/2023 14.40p 15.00p 14.03p 15.00p 415984
08/02/2023 14.60p 14.98p 14.03p 14.75p 1647011
07/02/2023 14.20p 14.98p 14.13p 14.76p 520268
06/02/2023 14.58p 14.70p 13.85p 14.32p 2478424
03/02/2023 14.20p 15.00p 14.25p 14.70p 798200
02/02/2023 14.20p 14.61p 13.74p 14.46p 1085120
01/02/2023 14.22p 14.78p 14.18p 14.58p 3093244
31/01/2023 14.22p 14.92p 13.56p 14.22p 292563
30/01/2023 14.28p 14.80p 14.00p 14.80p 13925406
27/01/2023 14.82p 15.05p 14.48p 14.65p 1699745
26/01/2023 14.80p 15.68p 14.70p 15.58p 586081
25/01/2023 14.80p 15.09p 14.72p 14.80p 1018311
24/01/2023 15.00p 15.48p 14.92p 15.15p 402316
23/01/2023 15.00p 15.47p 15.00p 15.45p 656522
20/01/2023 15.00p 15.90p 14.80p 15.00p 609540
19/01/2023 15.00p 15.50p 14.97p 15.50p 440101
18/01/2023 15.70p 15.36p 14.91p 15.35p 644669
17/01/2023 15.70p 15.70p 15.01p 15.70p 561443
16/01/2023 15.00p 15.45p 15.00p 15.45p 809136
13/01/2023 15.08p 15.69p 15.00p 15.36p 263146
12/01/2023 15.40p 15.88p 15.04p 15.45p 1025929
11/01/2023 15.40p 15.20p 14.91p 15.00p 431482
10/01/2023 15.40p 15.88p 14.86p 15.10p 917981
09/01/2023 15.80p 15.88p 14.93p 15.30p 888186
06/01/2023 15.12p 15.50p 14.84p 15.00p 2131136
05/01/2023 15.10p 15.39p 15.10p 15.10p 1171984
04/01/2023 15.26p 15.44p 15.12p 15.26p 1042955
03/01/2023 15.18p 15.90p 15.10p 15.84p 484011
30/12/2022 15.54p 15.84p 15.30p 15.47p 175776
29/12/2022 15.20p 15.80p 15.31p 15.49p 147918
28/12/2022 15.20p 15.90p 15.10p 15.46p 154150
23/12/2022 15.60p 15.50p 15.27p 15.50p 113537
22/12/2022 15.60p 15.60p 15.17p 15.60p 147553
21/12/2022 15.14p 15.55p 15.10p 15.10p 1289606
20/12/2022 15.22p 15.80p 15.10p 15.44p 225784
19/12/2022 15.40p 15.68p 15.16p 15.60p 121694
16/12/2022 15.10p 15.70p 15.10p 15.70p 410441
15/12/2022 15.10p 15.66p 15.10p 15.10p 243993
14/12/2022 15.12p 15.85p 15.12p 15.54p 615609
13/12/2022 15.12p 15.65p 15.12p 15.54p 276722
12/12/2022 15.56p 15.74p 15.11p 15.61p 428348
09/12/2022 16.00p 16.00p 15.10p 15.27p 479703
08/12/2022 15.98p 15.98p 15.34p 15.63p 278206
07/12/2022 15.96p 15.96p 15.25p 15.96p 585206
06/12/2022 15.84p 15.96p 15.33p 15.96p 301444
05/12/2022 15.98p 15.98p 15.32p 15.54p 214133
02/12/2022 15.98p 16.00p 15.31p 15.54p 294919
01/12/2022 15.96p 16.00p 14.88p 15.75p 3985785
30/11/2022 15.90p 15.96p 15.21p 15.85p 1846908
29/11/2022 15.96p 15.98p 15.20p 15.37p 459966
28/11/2022 15.96p 16.00p 15.25p 15.41p 351907
25/11/2022 15.00p 15.98p 14.95p 15.55p 344714
24/11/2022 15.96p 15.96p 15.00p 15.30p 1931264
23/11/2022 15.30p 15.96p 14.80p 15.70p 1678356
22/11/2022 15.30p 15.98p 15.30p 15.60p 658220
21/11/2022 15.68p 15.68p 15.41p 15.49p 372357
18/11/2022 15.50p 15.97p 15.50p 15.50p 214131
17/11/2022 16.30p 16.60p 15.30p 15.75p 1081579
16/11/2022 16.20p 16.62p 16.00p 16.14p 284632
15/11/2022 16.20p 16.77p 15.83p 16.00p 1027780
14/11/2022 16.98p 16.98p 16.02p 16.34p 339366
11/11/2022 16.24p 16.98p 15.87p 16.59p 564498
10/11/2022 15.58p 16.94p 15.24p 16.02p 1618156
09/11/2022 15.40p 16.03p 15.28p 15.40p 562947
08/11/2022 15.30p 16.34p 15.36p 16.34p 375679
07/11/2022 15.30p 16.18p 15.25p 15.30p 666588
04/11/2022 16.80p 16.80p 15.10p 16.80p 549678
03/11/2022 15.70p 17.34p 15.02p 15.50p 1141937
02/11/2022 15.62p 17.00p 15.56p 15.92p 401472
01/11/2022 15.60p 16.12p 15.24p 15.64p 1444557
31/10/2022 15.86p 15.88p 15.24p 15.56p 2473402
28/10/2022 15.90p 15.98p 15.30p 15.32p 551033
27/10/2022 15.60p 16.40p 15.30p 16.23p 6955835
26/10/2022 16.42p 16.52p 15.49p 15.91p 1064362
25/10/2022 16.10p 16.25p 15.46p 16.10p 743751
24/10/2022 16.06p 17.98p 15.34p 15.87p 400725
21/10/2022 16.52p 17.01p 16.04p 17.01p 619119
20/10/2022 16.44p 16.62p 16.02p 16.20p 863184
19/10/2022 16.66p 16.76p 16.02p 16.76p 295086
18/10/2022 16.50p 17.39p 16.02p 16.76p 360381
17/10/2022 16.50p 17.86p 16.00p 16.76p 364029
14/10/2022 16.04p 16.80p 16.02p 16.80p 510517
13/10/2022 16.24p 16.76p 16.04p 16.04p 288027
12/10/2022 16.02p 17.78p 16.02p 17.10p 507477
11/10/2022 16.04p 17.50p 16.04p 16.04p 725157
10/10/2022 17.00p 17.34p 16.23p 17.00p 104105
07/10/2022 17.96p 17.96p 16.18p 17.08p 660208
06/10/2022 17.66p 17.92p 16.26p 17.14p 445946
05/10/2022 17.00p 17.98p 16.24p 17.10p 854166
04/10/2022 16.48p 17.24p 16.10p 17.00p 481880
03/10/2022 16.08p 16.99p 16.00p 16.18p 605672
30/09/2022 16.54p 18.34p 16.06p 16.06p 669270
29/09/2022 16.76p 17.07p 16.54p 16.68p 333690
28/09/2022 17.50p 17.50p 16.57p 17.20p 581143
27/09/2022 17.80p 18.00p 17.22p 18.00p 1322752
26/09/2022 18.00p 18.94p 17.16p 18.00p 316965
23/09/2022 17.22p 19.20p 17.22p 17.22p 767034
22/09/2022 18.36p 18.98p 17.48p 17.68p 190957
21/09/2022 18.00p 18.72p 17.25p 18.00p 983436
20/09/2022 18.00p 19.20p 18.00p 18.70p 920203
19/09/2022 18.68p 18.95p 18.27p 18.50p 634001
16/09/2022 18.68p 18.95p 18.27p 18.50p 634001
15/09/2022 18.48p 19.00p 17.42p 19.00p 1459039
14/09/2022 18.50p 18.98p 17.90p 18.75p 1903777
13/09/2022 17.62p 18.98p 17.15p 18.24p 1467589
12/09/2022 18.10p 18.48p 17.45p 18.08p 1044067
09/09/2022 17.94p 18.22p 17.20p 18.00p 955430
08/09/2022 17.20p 18.89p 16.73p 18.36p 906308
07/09/2022 17.40p 17.88p 16.56p 16.98p 573256
06/09/2022 17.52p 18.28p 16.58p 17.50p 1166264
05/09/2022 17.98p 18.96p 16.90p 17.65p 1051895
02/09/2022 16.50p 18.98p 16.50p 17.69p 1237639
01/09/2022 18.00p 18.98p 16.43p 17.24p 1664000
31/08/2022 18.06p 18.98p 18.06p 18.06p 200894
30/08/2022 19.00p 18.98p 18.20p 18.54p 979571
29/08/2022 19.00p 18.80p 18.43p 18.66p 716366
26/08/2022 19.00p 18.80p 18.43p 18.66p 716366
25/08/2022 19.00p 19.50p 18.65p 18.75p 349758
24/08/2022 18.86p 19.27p 18.34p 18.66p 388446
23/08/2022 18.50p 19.80p 18.50p 18.50p 511143
22/08/2022 19.10p 20.00p 19.02p 19.40p 563474
19/08/2022 19.32p 20.75p 19.32p 19.63p 524655
18/08/2022 19.34p 20.80p 19.34p 20.05p 578675
17/08/2022 20.05p 20.16p 19.42p 20.13p 475967
16/08/2022 20.40p 21.00p 19.42p 21.00p 549087
15/08/2022 20.40p 20.60p 19.61p 20.60p 312646
12/08/2022 19.96p 20.36p 19.34p 19.34p 365117
11/08/2022 20.80p 20.80p 19.50p 20.80p 375406
10/08/2022 19.92p 21.00p 19.60p 20.40p 1707103
09/08/2022 20.25p 20.75p 19.89p 19.89p 529868
08/08/2022 20.30p 21.15p 20.08p 20.16p 545362
05/08/2022 20.30p 20.75p 19.72p 20.75p 580755
04/08/2022 20.10p 20.35p 19.52p 20.10p 367564
03/08/2022 19.80p 20.90p 19.52p 20.90p 392070
02/08/2022 19.80p 20.20p 19.50p 20.05p 128671
01/08/2022 19.82p 20.20p 19.69p 19.83p 708428
29/07/2022 20.15p 21.15p 19.46p 20.30p 986082
28/07/2022 20.25p 20.25p 19.60p 19.90p 268482
27/07/2022 20.25p 20.20p 19.49p 19.80p 214165
26/07/2022 20.25p 20.46p 19.48p 20.25p 958491
25/07/2022 19.74p 20.85p 19.20p 19.48p 557793
22/07/2022 20.40p 20.90p 20.02p 20.40p 116107
21/07/2022 20.00p 21.00p 19.70p 20.50p 122979
20/07/2022 20.00p 21.40p 19.50p 20.60p 568583
19/07/2022 19.48p 20.90p 19.48p 19.48p 242059
18/07/2022 20.60p 21.00p 19.70p 20.65p 331572
15/07/2022 19.56p 20.45p 19.50p 20.30p 1434122
14/07/2022 20.40p 21.00p 19.53p 20.49p 536973
13/07/2022 20.00p 21.55p 20.00p 20.45p 272353
12/07/2022 20.50p 20.83p 20.20p 20.20p 398392
11/07/2022 20.25p 20.88p 20.25p 20.80p 415893
08/07/2022 20.00p 21.13p 19.43p 19.90p 867998

*Close Price adjusted for both dividends and splits