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
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
16/10/2025 138.50p 140.00p 136.16p 138.00p 92016
15/10/2025 138.50p 138.50p 136.00p 138.50p 119102
14/10/2025 139.50p 145.00p 138.00p 138.50p 127250
13/10/2025 140.50p 140.50p 139.00p 139.50p 101905
10/10/2025 140.50p 143.06p 139.65p 140.50p 102924
09/10/2025 140.50p 140.90p 139.50p 140.50p 127305
08/10/2025 141.50p 141.50p 139.50p 140.50p 82910
07/10/2025 141.50p 141.99p 140.50p 141.50p 21704
06/10/2025 143.00p 145.00p 141.00p 141.50p 200215
03/10/2025 142.50p 144.70p 141.21p 143.00p 136007
02/10/2025 142.50p 143.70p 141.57p 142.50p 59370
01/10/2025 142.50p 147.00p 141.00p 142.50p 94986
30/09/2025 143.00p 145.00p 141.00p 142.50p 77812
29/09/2025 143.50p 145.00p 141.00p 143.00p 78906
26/09/2025 146.50p 149.00p 143.50p 143.50p 66149
25/09/2025 146.00p 149.00p 144.00p 146.50p 149471
24/09/2025 147.50p 148.00p 144.00p 146.00p 113968
23/09/2025 145.50p 149.00p 144.45p 147.50p 163076
22/09/2025 142.00p 149.00p 142.00p 145.50p 179100
19/09/2025 141.50p 143.50p 141.50p 142.00p 136130
18/09/2025 140.00p 143.00p 139.00p 140.00p 91290
17/09/2025 140.00p 142.50p 139.80p 140.00p 98390
16/09/2025 142.00p 142.00p 142.00p 140.00p 32180
15/09/2025 142.00p 143.00p 141.00p 142.00p 90321
12/09/2025 141.50p 143.00p 141.00p 142.00p 76992
11/09/2025 142.00p 142.00p 141.50p 141.50p 114035
10/09/2025 142.00p 145.00p 141.00p 141.50p 109726
09/09/2025 141.50p 143.00p 141.50p 142.00p 55105
08/09/2025 141.50p 143.00p 141.50p 141.50p 85360
05/09/2025 141.00p 143.00p 141.00p 141.00p 135764
04/09/2025 140.00p 143.00p 140.00p 141.00p 90356
03/09/2025 140.00p 141.00p 140.00p 140.00p 64429
02/09/2025 141.00p 143.00p 140.00p 140.00p 80838
01/09/2025 140.50p 142.76p 140.50p 141.00p 116487
29/08/2025 140.50p 142.00p 136.00p 136.00p 65551
28/08/2025 140.50p 142.00p 136.00p 140.50p 93429
27/08/2025 140.50p 142.00p 138.00p 140.50p 33941
26/08/2025 140.00p 142.00p 140.00p 140.50p 63946
22/08/2025 138.50p 141.00p 138.50p 140.00p 77269
21/08/2025 139.50p 140.00p 139.00p 139.50p 61794
20/08/2025 138.50p 143.00p 138.50p 143.00p 69161
19/08/2025 139.00p 141.00p 138.00p 138.00p 77623
18/08/2025 138.00p 140.00p 138.00p 138.00p 83787
15/08/2025 138.00p 139.00p 137.00p 138.00p 63249
14/08/2025 138.50p 140.00p 137.00p 138.00p 30145
13/08/2025 140.00p 143.00p 137.00p 138.50p 94855
12/08/2025 138.00p 140.00p 137.67p 138.00p 87709
11/08/2025 138.00p 139.00p 137.00p 138.00p 155170
08/08/2025 141.00p 143.00p 136.00p 138.00p 122557
07/08/2025 143.00p 145.00p 140.00p 141.00p 59357
06/08/2025 143.00p 143.00p 141.20p 143.00p 61519
05/08/2025 143.00p 145.00p 141.10p 143.00p 66736
04/08/2025 144.50p 148.00p 141.00p 148.00p 85240
01/08/2025 147.50p 149.00p 143.90p 144.50p 53370
31/07/2025 146.50p 151.00p 144.00p 147.50p 56685
30/07/2025 148.50p 150.00p 144.00p 145.00p 46884
29/07/2025 148.50p 151.00p 147.55p 148.50p 40068
28/07/2025 149.00p 150.00p 148.40p 150.00p 64935
25/07/2025 149.00p 153.00p 146.00p 149.00p 104772
24/07/2025 149.50p 151.00p 147.00p 150.00p 90788
23/07/2025 148.00p 150.28p 147.50p 149.00p 38864
22/07/2025 148.00p 149.00p 144.00p 148.00p 47479
21/07/2025 148.00p 148.84p 147.00p 148.00p 38199
18/07/2025 147.50p 149.00p 146.00p 148.00p 50059
17/07/2025 144.00p 150.00p 141.00p 150.00p 63752
16/07/2025 143.00p 147.00p 143.00p 144.00p 83516
15/07/2025 142.00p 145.00p 142.00p 143.00p 161540
14/07/2025 142.00p 145.00p 142.00p 145.00p 144132
11/07/2025 142.00p 143.00p 142.00p 142.00p 98078
10/07/2025 142.00p 143.00p 142.00p 142.00p 80387
09/07/2025 142.00p 143.00p 142.00p 142.00p 74110
08/07/2025 142.50p 142.99p 142.00p 142.00p 40031
07/07/2025 142.50p 143.82p 142.00p 142.00p 71520
04/07/2025 142.50p 144.00p 142.00p 142.00p 155081
03/07/2025 142.00p 144.00p 142.00p 142.50p 84805
02/07/2025 142.50p 143.97p 142.00p 142.00p 70222
01/07/2025 142.50p 144.00p 140.00p 142.50p 105657
30/06/2025 143.00p 145.00p 140.00p 144.00p 81851
27/06/2025 143.00p 144.76p 141.66p 142.00p 76574
26/06/2025 140.00p 143.00p 140.00p 140.50p 99252
25/06/2025 142.00p 146.00p 142.00p 143.50p 142393
24/06/2025 140.00p 144.00p 140.00p 142.00p 169481
23/06/2025 137.50p 144.00p 137.50p 144.00p 139523
20/06/2025 137.50p 140.00p 137.25p 137.50p 165401
19/06/2025 137.50p 139.00p 136.00p 137.50p 88193
18/06/2025 140.00p 144.00p 135.00p 137.00p 121342
17/06/2025 140.00p 144.00p 136.00p 144.00p 100379
16/06/2025 138.00p 143.00p 136.00p 140.00p 204790
13/06/2025 141.00p 143.00p 135.60p 138.00p 199803
12/06/2025 141.00p 144.00p 138.60p 141.00p 34904
11/06/2025 137.50p 145.00p 137.00p 141.00p 93959
10/06/2025 137.50p 138.88p 136.33p 137.50p 60389
09/06/2025 137.50p 138.70p 136.03p 137.50p 59930
06/06/2025 140.50p 140.50p 136.00p 137.50p 56985
05/06/2025 142.00p 146.00p 136.50p 140.50p 104345
04/06/2025 141.50p 142.25p 139.00p 141.50p 68497
03/06/2025 138.50p 144.00p 134.00p 144.00p 48181
02/06/2025 139.00p 140.00p 137.66p 138.50p 48854
30/05/2025 139.00p 141.00p 139.00p 139.00p 81011
29/05/2025 139.50p 140.60p 139.00p 139.00p 50118
28/05/2025 139.50p 142.00p 139.15p 139.50p 101109
27/05/2025 141.50p 144.00p 137.00p 139.50p 136136
23/05/2025 141.50p 141.50p 137.14p 141.50p 64821
22/05/2025 141.50p 144.00p 139.00p 141.50p 28758
21/05/2025 142.00p 142.00p 139.10p 141.50p 74632
20/05/2025 142.00p 142.00p 139.25p 142.00p 42608
19/05/2025 142.00p 144.00p 137.00p 141.00p 52936
16/05/2025 140.50p 144.00p 139.00p 142.00p 49710
15/05/2025 140.50p 141.50p 138.75p 140.50p 23224
14/05/2025 142.00p 144.00p 138.00p 141.00p 43512
13/05/2025 141.00p 142.80p 140.20p 142.00p 48803
12/05/2025 139.00p 144.00p 138.00p 142.00p 52884
09/05/2025 131.50p 141.00p 131.50p 139.00p 220044
08/05/2025 129.50p 134.93p 125.00p 131.50p 37358
07/05/2025 129.00p 134.00p 128.00p 129.50p 48445
06/05/2025 128.50p 133.00p 125.00p 129.00p 70823
02/05/2025 128.50p 133.00p 126.00p 128.50p 38577
01/05/2025 128.50p 132.00p 125.00p 128.50p 7944
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

*Close Price adjusted for both dividends and splits