Schroder Asian Total Return Investment Company (ATR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Asian Total Return Investment Company

Date Open High Low Close* Volume
21/05/2026 664.00p 674.00p 663.00p 671.00p 85437
20/05/2026 655.00p 671.00p 649.89p 667.00p 123841
19/05/2026 660.00p 660.00p 650.50p 655.00p 114714
18/05/2026 670.00p 679.00p 658.00p 659.00p 142596
15/05/2026 675.00p 680.00p 665.00p 673.00p 148994
14/05/2026 673.00p 685.00p 666.00p 680.00p 82467
13/05/2026 672.00p 684.00p 668.00p 678.00p 120243
12/05/2026 668.00p 675.00p 664.50p 668.00p 460569
11/05/2026 669.00p 673.00p 644.80p 669.00p 154423
08/05/2026 639.00p 674.00p 639.00p 672.00p 190178
07/05/2026 680.00p 680.00p 665.00p 672.00p 110054
06/05/2026 645.00p 672.00p 641.00p 666.00p 229482
05/05/2026 597.00p 642.36p 597.00p 636.00p 143005
01/05/2026 627.00p 634.00p 614.96p 623.00p 122001
30/04/2026 619.00p 628.00p 601.00p 626.00p 126929
29/04/2026 622.00p 634.00p 616.00p 619.00p 187273
28/04/2026 615.00p 630.00p 613.00p 621.00p 296559
27/04/2026 624.00p 625.00p 607.00p 622.00p 106272
24/04/2026 619.00p 619.41p 610.00p 616.00p 299653
23/04/2026 620.00p 620.00p 613.20p 614.00p 110530
22/04/2026 616.00p 623.00p 611.79p 620.00p 148638
21/04/2026 610.00p 624.00p 610.00p 619.00p 122310
20/04/2026 623.00p 629.00p 605.00p 608.00p 184182
17/04/2026 608.00p 630.00p 604.45p 629.00p 199174
16/04/2026 610.00p 619.00p 606.05p 610.00p 410335
15/04/2026 608.00p 610.00p 598.00p 605.00p 65810
14/04/2026 587.00p 603.00p 586.00p 603.00p 122667
13/04/2026 582.00p 591.00p 582.00p 586.00p 77330
10/04/2026 588.00p 599.96p 585.45p 592.00p 137658
09/04/2026 586.00p 597.00p 581.00p 589.00p 102910
08/04/2026 600.00p 618.00p 581.00p 609.00p 236418
07/04/2026 560.00p 585.00p 560.00p 576.00p 142913
02/04/2026 566.00p 584.00p 566.00p 572.00p 135753
01/04/2026 576.00p 596.00p 569.70p 584.00p 134220
31/03/2026 556.00p 574.00p 556.00p 560.00p 141931
30/03/2026 554.00p 573.04p 554.00p 562.00p 172897
27/03/2026 568.00p 586.00p 566.00p 566.00p 123349
26/03/2026 590.00p 590.00p 572.00p 574.00p 161190
25/03/2026 580.00p 592.00p 577.79p 592.00p 151269
24/03/2026 586.00p 596.29p 576.00p 576.00p 74471
23/03/2026 584.00p 597.20p 568.00p 584.00p 273792
20/03/2026 594.00p 604.00p 584.00p 588.00p 129844
19/03/2026 606.00p 612.00p 588.00p 596.00p 115500
18/03/2026 606.00p 620.00p 604.50p 606.00p 441716
17/03/2026 612.00p 630.00p 602.26p 612.00p 232361
16/03/2026 594.00p 614.00p 594.00p 604.00p 113958
13/03/2026 602.00p 616.00p 590.19p 604.00p 75858
12/03/2026 608.00p 622.00p 592.00p 598.00p 177170
11/03/2026 624.00p 624.00p 608.00p 610.00p 47446
10/03/2026 600.00p 612.00p 591.88p 612.00p 84626
09/03/2026 594.00p 594.00p 573.47p 584.00p 171071
06/03/2026 612.00p 622.00p 590.00p 598.00p 147153
05/03/2026 626.00p 632.00p 606.00p 606.00p 191793
04/03/2026 608.00p 628.00p 606.00p 618.00p 321891
03/03/2026 628.00p 648.00p 608.08p 620.00p 270960
02/03/2026 654.00p 658.00p 632.00p 656.00p 649295
27/02/2026 640.00p 651.40p 629.94p 648.00p 295938
26/02/2026 638.00p 640.00p 629.50p 630.00p 103551
25/02/2026 628.00p 636.50p 627.54p 628.00p 80285
24/02/2026 622.00p 628.00p 618.00p 628.00p 105675
23/02/2026 616.00p 622.00p 614.00p 620.00p 102115
20/02/2026 614.00p 620.00p 610.00p 618.00p 98310
19/02/2026 620.00p 621.40p 612.00p 612.00p 60600
18/02/2026 606.00p 616.00p 606.00p 616.00p 66324
17/02/2026 600.00p 610.00p 600.00p 602.00p 128042
16/02/2026 602.00p 610.00p 602.00p 608.00p 75916
13/02/2026 600.00p 610.00p 598.07p 602.00p 94153
12/02/2026 610.00p 616.00p 604.00p 604.00p 147320
11/02/2026 606.00p 611.60p 599.78p 606.00p 137111
10/02/2026 598.00p 608.00p 596.00p 602.00p 81932
09/02/2026 596.00p 602.00p 592.00p 594.00p 108844
06/02/2026 586.00p 598.00p 586.00p 594.00p 70710
05/02/2026 586.00p 594.99p 586.00p 594.00p 189265
04/02/2026 594.00p 600.00p 586.00p 590.00p 126085
03/02/2026 596.00p 600.00p 592.00p 592.00p 135406
02/02/2026 582.00p 592.00p 582.00p 592.00p 98836
30/01/2026 590.00p 590.00p 583.20p 586.00p 56837
29/01/2026 594.00p 594.00p 583.21p 586.00p 195554
28/01/2026 592.00p 596.00p 588.00p 592.00p 86323
27/01/2026 584.00p 591.34p 584.00p 590.00p 119255
26/01/2026 584.00p 592.00p 581.49p 582.00p 89084
23/01/2026 590.00p 594.00p 584.00p 586.00p 113696
22/01/2026 590.00p 590.78p 582.00p 588.00p 175025
21/01/2026 576.00p 586.00p 576.00p 584.00p 90380
20/01/2026 576.00p 584.00p 576.00p 576.00p 95733
19/01/2026 578.00p 588.00p 578.00p 586.00p 65295
16/01/2026 584.00p 588.00p 580.00p 584.00p 114684
15/01/2026 582.00p 590.00p 579.74p 590.00p 277567
14/01/2026 578.00p 584.00p 578.00p 582.00p 327476
13/01/2026 582.00p 586.00p 578.00p 584.00p 153921
12/01/2026 582.00p 586.00p 576.00p 582.00p 95140
09/01/2026 580.00p 582.10p 579.10p 582.00p 52639
08/01/2026 580.00p 584.04p 576.00p 580.00p 251369
07/01/2026 582.00p 586.00p 576.88p 582.00p 164993
06/01/2026 578.00p 586.00p 573.74p 584.00p 416083
05/01/2026 574.00p 580.00p 568.32p 576.00p 216157
02/01/2026 568.00p 575.40p 559.12p 570.00p 265216
01/01/2026 562.00p 566.00p 558.52p 560.00p 39943
31/12/2025 562.00p 566.00p 558.52p 560.00p 39943
30/12/2025 560.00p 564.00p 556.96p 562.00p 190159
29/12/2025 560.00p 564.00p 548.00p 560.00p 82737
24/12/2025 564.00p 564.00p 550.00p 550.00p 150105
23/12/2025 562.00p 562.00p 552.00p 556.00p 37420
22/12/2025 560.00p 560.00p 552.00p 558.00p 145705
19/12/2025 556.00p 557.40p 547.00p 556.00p 167317
18/12/2025 548.00p 552.57p 545.74p 550.00p 116023
17/12/2025 554.00p 560.00p 546.00p 548.00p 203727
16/12/2025 550.00p 556.00p 546.00p 546.00p 280040
15/12/2025 556.00p 562.00p 550.56p 558.00p 130393
12/12/2025 562.00p 568.00p 556.00p 556.00p 119471
11/12/2025 558.00p 568.00p 555.50p 560.00p 202196
10/12/2025 558.00p 564.00p 556.00p 560.00p 109206
09/12/2025 556.00p 562.00p 554.00p 560.00p 197673
08/12/2025 560.00p 562.00p 552.00p 560.00p 99414
05/12/2025 554.00p 562.00p 552.00p 558.00p 126732
04/12/2025 552.00p 558.00p 552.00p 552.00p 157001
03/12/2025 558.00p 560.00p 555.51p 556.00p 244971
02/12/2025 564.00p 570.00p 556.25p 558.00p 388639
01/12/2025 560.00p 566.00p 558.65p 562.00p 318218
28/11/2025 562.00p 566.00p 560.20p 566.00p 107749
27/11/2025 562.00p 566.00p 560.00p 562.00p 70919
26/11/2025 560.00p 566.00p 557.78p 562.00p 78158
25/11/2025 550.00p 560.00p 550.00p 554.00p 152872
24/11/2025 556.00p 560.00p 553.10p 554.00p 97240
21/11/2025 554.00p 566.00p 542.40p 552.00p 221364
20/11/2025 562.00p 567.82p 561.60p 564.00p 207891
19/11/2025 552.00p 562.00p 552.00p 560.00p 111908
18/11/2025 554.00p 560.00p 551.84p 560.00p 262218
17/11/2025 576.00p 576.00p 562.00p 568.00p 119169
14/11/2025 566.00p 570.00p 556.00p 570.00p 156322
13/11/2025 574.00p 576.00p 566.00p 566.00p 97320
12/11/2025 576.00p 580.00p 570.00p 574.00p 202568
11/11/2025 570.00p 574.00p 566.00p 574.00p 143475
10/11/2025 562.00p 573.12p 562.00p 566.00p 155648
07/11/2025 560.00p 566.00p 560.00p 562.00p 165670
06/11/2025 568.00p 574.00p 566.00p 566.00p 133956
05/11/2025 570.00p 574.00p 566.35p 574.00p 214648
04/11/2025 570.00p 574.52p 567.31p 572.00p 140821
03/11/2025 578.00p 582.00p 574.00p 574.00p 103477
31/10/2025 576.00p 578.00p 570.00p 572.00p 66176
30/10/2025 570.00p 578.00p 570.00p 570.00p 118245
29/10/2025 568.00p 576.00p 564.71p 576.00p 115205
28/10/2025 564.00p 566.00p 560.25p 566.00p 141138
27/10/2025 560.00p 562.00p 556.30p 562.00p 114182
24/10/2025 554.00p 558.00p 551.18p 558.00p 91791
23/10/2025 548.00p 554.00p 545.00p 554.00p 133471
22/10/2025 550.00p 554.00p 544.00p 548.00p 195431
21/10/2025 548.00p 549.00p 542.00p 546.00p 260286
20/10/2025 530.00p 546.00p 530.00p 546.00p 101089
17/10/2025 534.00p 538.00p 532.00p 536.00p 136781
16/10/2025 548.00p 548.00p 538.00p 538.00p 162167
15/10/2025 538.00p 545.56p 537.10p 542.00p 278399
14/10/2025 544.00p 546.20p 536.00p 536.00p 328222
13/10/2025 542.00p 552.00p 541.26p 550.00p 270265
10/10/2025 556.00p 560.00p 546.00p 546.00p 570742
09/10/2025 556.00p 566.00p 556.00p 558.00p 429004
08/10/2025 560.00p 563.46p 556.00p 562.00p 92955
07/10/2025 554.00p 560.78p 546.00p 560.00p 91996
06/10/2025 550.00p 556.00p 546.00p 556.00p 99963
03/10/2025 550.00p 556.00p 544.00p 550.00p 180251
02/10/2025 544.00p 552.00p 544.00p 546.00p 93552
01/10/2025 536.00p 552.00p 534.90p 552.00p 1732919
30/09/2025 530.00p 536.00p 528.63p 536.00p 275833
29/09/2025 526.00p 532.00p 525.16p 532.00p 148867
26/09/2025 526.00p 530.00p 524.00p 524.00p 80653
25/09/2025 530.00p 534.00p 525.50p 528.00p 40863
24/09/2025 532.00p 533.00p 528.00p 530.00p 148086
23/09/2025 528.00p 534.00p 524.16p 534.00p 142631
22/09/2025 532.00p 533.44p 526.00p 526.00p 135535
19/09/2025 526.00p 532.00p 524.00p 528.00p 197973
18/09/2025 526.00p 526.58p 522.76p 526.00p 331322
17/09/2025 524.00p 526.00p 522.00p 524.00p 129131
16/09/2025 520.00p 520.00p 516.00p 522.00p 206681
15/09/2025 520.00p 522.00p 516.00p 516.00p 226633
12/09/2025 516.00p 519.27p 512.00p 518.00p 79924
11/09/2025 510.00p 510.00p 510.00p 514.00p 58226
10/09/2025 510.00p 512.00p 502.00p 510.00p 161623
09/09/2025 504.00p 508.00p 501.92p 506.00p 73329
08/09/2025 500.00p 504.98p 499.20p 502.00p 46490
05/09/2025 500.00p 504.00p 499.00p 499.00p 295600
04/09/2025 500.00p 502.00p 498.00p 498.00p 220547
03/09/2025 504.00p 506.40p 499.00p 499.00p 282985
02/09/2025 502.00p 506.00p 498.00p 499.00p 49573
01/09/2025 502.00p 506.00p 502.00p 504.00p 127271
29/08/2025 502.00p 507.40p 496.00p 506.00p 200071
28/08/2025 502.00p 504.00p 492.00p 504.00p 454340
27/08/2025 497.00p 502.00p 488.70p 495.00p 101278
26/08/2025 495.00p 501.00p 493.00p 497.00p 48139
22/08/2025 497.00p 500.05p 494.15p 498.00p 122960
21/08/2025 496.00p 499.00p 494.24p 495.00p 109612
20/08/2025 495.00p 501.00p 492.50p 496.00p 89012
19/08/2025 500.00p 510.00p 496.00p 497.00p 66494
18/08/2025 508.00p 508.00p 497.00p 502.00p 104009
15/08/2025 500.00p 508.00p 497.20p 498.00p 51868
14/08/2025 499.00p 510.00p 496.00p 500.00p 66314
13/08/2025 500.00p 506.00p 499.00p 500.00p 106948
12/08/2025 496.00p 502.00p 493.00p 495.00p 168557
11/08/2025 496.00p 497.79p 494.00p 495.00p 70332
08/08/2025 491.00p 500.35p 491.00p 494.00p 48018
07/08/2025 499.00p 504.00p 497.29p 499.00p 333879

*Close Price adjusted for both dividends and splits