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
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
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

*Close Price adjusted for both dividends and splits