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
07/07/2022 21.10p 21.55p 19.59p 20.67p 1304523
06/07/2022 20.10p 21.55p 19.15p 21.10p 531615
05/07/2022 21.10p 21.85p 19.98p 20.65p 563044
04/07/2022 21.25p 22.65p 21.15p 21.90p 282559
01/07/2022 21.50p 22.60p 21.12p 21.40p 271595
30/06/2022 21.15p 21.78p 21.15p 21.15p 314247
29/06/2022 22.20p 22.20p 21.20p 21.95p 241716
28/06/2022 23.95p 22.50p 21.16p 22.20p 271336
27/06/2022 23.95p 23.95p 21.15p 23.95p 555522
24/06/2022 21.35p 22.68p 21.10p 22.30p 628231
23/06/2022 21.30p 21.61p 21.10p 21.10p 1037856
22/06/2022 21.40p 22.00p 21.40p 21.80p 307189
21/06/2022 22.60p 22.65p 21.20p 21.40p 867434
20/06/2022 21.50p 22.62p 21.41p 22.62p 296867
17/06/2022 21.50p 22.58p 21.40p 21.40p 631004
16/06/2022 21.90p 22.48p 21.32p 21.40p 513037
15/06/2022 21.85p 22.10p 21.11p 22.00p 683884
14/06/2022 21.55p 22.50p 21.40p 22.27p 624580
13/06/2022 21.05p 23.50p 21.05p 23.50p 619053
10/06/2022 21.75p 22.97p 21.32p 21.70p 1015439
09/06/2022 21.40p 22.49p 21.80p 22.35p 566653
08/06/2022 21.40p 23.20p 21.40p 23.15p 456755
07/06/2022 22.40p 22.50p 21.98p 22.38p 721577
06/06/2022 23.00p 23.50p 21.92p 22.68p 952983
03/06/2022 22.55p 23.88p 22.51p 23.55p 453941
02/06/2022 22.55p 23.88p 22.51p 23.55p 453941
01/06/2022 22.55p 23.88p 22.51p 23.55p 453941
31/05/2022 22.50p 23.31p 22.50p 22.50p 1074710
30/05/2022 22.90p 23.60p 22.75p 23.50p 272442
27/05/2022 22.90p 24.30p 22.80p 23.70p 750725
26/05/2022 23.00p 24.30p 22.66p 23.00p 381732
25/05/2022 22.50p 23.06p 22.00p 23.00p 470030
24/05/2022 23.15p 24.07p 22.86p 23.63p 337211
23/05/2022 23.15p 23.80p 22.17p 23.20p 830228
20/05/2022 23.25p 24.21p 22.74p 23.63p 531181
19/05/2022 22.00p 23.60p 21.90p 23.20p 323105
18/05/2022 23.20p 23.70p 23.10p 23.70p 1226398
17/05/2022 23.00p 23.34p 23.00p 23.20p 405602
16/05/2022 23.00p 23.25p 22.13p 23.25p 387711
13/05/2022 23.00p 23.31p 21.92p 23.20p 426003
12/05/2022 23.00p 23.10p 21.80p 22.20p 1204451
11/05/2022 23.80p 23.80p 23.00p 23.40p 621960
10/05/2022 23.10p 23.50p 23.00p 23.50p 640174
09/05/2022 24.05p 25.10p 23.00p 23.10p 859949
06/05/2022 24.50p 24.83p 24.00p 24.00p 694526
05/05/2022 24.55p 25.74p 24.05p 25.00p 880781
04/05/2022 25.85p 25.95p 24.75p 25.20p 384345
03/05/2022 24.45p 25.73p 24.72p 25.25p 9690789
02/05/2022 24.45p 25.84p 25.24p 25.25p 439919
29/04/2022 24.45p 25.84p 25.24p 25.25p 439919
28/04/2022 24.45p 26.00p 24.56p 25.20p 860824
27/04/2022 24.45p 25.90p 24.15p 25.00p 782420
26/04/2022 24.00p 25.65p 24.00p 24.45p 108091
25/04/2022 24.10p 25.65p 24.00p 24.45p 2371860
22/04/2022 24.55p 25.38p 24.05p 24.90p 649492
21/04/2022 24.70p 25.64p 24.46p 25.35p 1334415
20/04/2022 24.00p 24.60p 23.95p 24.33p 1013261
19/04/2022 24.50p 24.75p 23.25p 24.50p 685761
18/04/2022 24.20p 24.51p 23.94p 24.05p 1013229
15/04/2022 24.20p 24.51p 23.94p 24.05p 1013229
14/04/2022 24.20p 24.51p 23.94p 24.05p 1013229
13/04/2022 24.20p 24.80p 24.18p 24.80p 486638
12/04/2022 24.20p 24.55p 23.72p 24.12p 515292
11/04/2022 24.20p 24.52p 23.63p 24.33p 409240
08/04/2022 23.80p 24.60p 23.20p 24.60p 717631
07/04/2022 23.90p 24.27p 23.28p 23.80p 524559
06/04/2022 23.20p 24.00p 23.20p 23.75p 920623
05/04/2022 23.50p 24.01p 23.20p 23.93p 1065634
04/04/2022 24.75p 24.75p 23.50p 24.10p 2143116
01/04/2022 23.60p 24.65p 23.60p 24.05p 1118737
31/03/2022 23.80p 24.63p 23.50p 24.10p 853917
30/03/2022 23.40p 24.20p 22.30p 24.20p 4759706
29/03/2022 23.50p 24.13p 23.21p 23.40p 796857
28/03/2022 23.50p 24.45p 23.25p 23.80p 1291797
25/03/2022 24.30p 24.28p 22.80p 23.70p 674318
24/03/2022 24.30p 24.30p 23.60p 23.90p 262244
23/03/2022 23.50p 24.03p 23.50p 23.80p 1226758
22/03/2022 23.50p 24.56p 23.25p 23.85p 1748801
21/03/2022 23.60p 24.45p 23.00p 23.15p 5229677
18/03/2022 26.00p 26.00p 22.25p 22.25p 2530777
17/03/2022 25.60p 25.65p 23.90p 24.65p 1038463
16/03/2022 24.60p 25.07p 23.85p 25.00p 1335727
15/03/2022 24.75p 25.32p 20.65p 24.15p 1633004
14/03/2022 25.10p 25.62p 24.48p 25.62p 286989
11/03/2022 24.50p 25.55p 24.25p 25.10p 592483
10/03/2022 25.20p 26.04p 24.15p 24.73p 589445
09/03/2022 26.00p 26.37p 24.35p 25.45p 1313008
08/03/2022 25.40p 27.45p 23.55p 24.78p 1556828
07/03/2022 25.00p 27.12p 24.97p 25.35p 1806003
04/03/2022 27.10p 27.38p 25.01p 25.10p 2693985
03/03/2022 28.55p 29.07p 27.18p 27.47p 486469
02/03/2022 29.80p 29.80p 27.60p 29.80p 705573
01/03/2022 28.00p 29.95p 27.40p 27.40p 1306580
28/02/2022 30.00p 30.00p 27.60p 28.20p 558782
25/02/2022 29.60p 29.60p 28.31p 28.50p 1660447
24/02/2022 28.30p 29.25p 27.99p 28.40p 558508
23/02/2022 29.40p 29.95p 28.35p 29.95p 309398
22/02/2022 28.05p 28.69p 28.05p 28.30p 444035
21/02/2022 30.00p 29.77p 28.88p 29.05p 467141
18/02/2022 30.00p 30.00p 28.86p 29.95p 256804
17/02/2022 29.00p 29.79p 28.89p 29.12p 262249
16/02/2022 29.95p 30.00p 28.94p 29.57p 1523823
15/02/2022 28.75p 29.60p 28.33p 29.20p 933664
14/02/2022 28.75p 29.10p 28.35p 28.35p 372504
11/02/2022 29.00p 30.40p 28.65p 29.20p 1092739
10/02/2022 30.75p 30.75p 28.70p 30.75p 458442
09/02/2022 29.00p 30.50p 28.38p 29.85p 714846
08/02/2022 29.00p 29.00p 28.35p 28.65p 688727
07/02/2022 29.00p 30.61p 28.72p 29.00p 463806
04/02/2022 29.00p 30.90p 28.94p 30.02p 1682276
03/02/2022 29.00p 30.80p 28.75p 28.85p 374846
02/02/2022 29.00p 29.70p 28.36p 29.25p 1543137
01/02/2022 28.60p 29.95p 28.21p 29.00p 880736
31/01/2022 28.40p 29.12p 27.98p 28.40p 376992
28/01/2022 29.00p 29.95p 27.60p 27.60p 1041923
27/01/2022 28.75p 29.95p 28.00p 29.00p 917835
26/01/2022 29.20p 31.45p 28.79p 29.50p 754949
25/01/2022 28.75p 30.80p 28.65p 28.75p 597543
24/01/2022 29.80p 31.75p 28.65p 29.45p 2955618
21/01/2022 30.70p 32.15p 29.35p 29.35p 1109773
20/01/2022 31.00p 32.60p 30.75p 31.00p 1319134
19/01/2022 32.50p 33.05p 30.60p 30.60p 1239195
18/01/2022 32.50p 33.15p 32.00p 32.85p 824371
17/01/2022 32.50p 33.00p 32.15p 32.75p 528628
14/01/2022 32.50p 33.15p 32.21p 32.50p 494308
13/01/2022 32.40p 33.20p 32.21p 32.50p 285629
12/01/2022 32.50p 33.95p 32.18p 32.73p 773734
10/01/2022 32.50p 33.30p 32.05p 32.50p 557763
07/01/2022 32.95p 33.35p 32.18p 33.20p 624094
06/01/2022 32.50p 33.75p 32.17p 33.00p 1229135
05/01/2022 34.20p 33.60p 32.20p 32.20p 918737
04/01/2022 34.20p 34.40p 32.75p 33.60p 999555
31/12/2021 33.80p 33.81p 32.41p 33.10p 260343
30/12/2021 33.00p 33.71p 32.37p 32.50p 563389
29/12/2021 33.20p 33.92p 31.92p 32.78p 745080
27/12/2021 34.00p 33.87p 32.15p 33.28p 94772
24/12/2021 34.00p 33.87p 32.15p 33.27p 94772
23/12/2021 34.00p 34.13p 32.69p 33.50p 433972
22/12/2021 33.10p 33.83p 32.11p 33.00p 181998
21/12/2021 32.75p 34.50p 32.15p 33.15p 436668
20/12/2021 33.40p 33.80p 32.10p 32.60p 872846
17/12/2021 33.25p 33.83p 32.26p 33.45p 1045218
16/12/2021 32.50p 33.42p 32.08p 32.75p 338626
15/12/2021 32.10p 32.83p 32.09p 32.25p 322538
14/12/2021 32.55p 33.25p 32.14p 32.35p 1261597
13/12/2021 32.10p 33.20p 32.10p 32.75p 660193
10/12/2021 32.40p 33.90p 31.98p 32.37p 588568
09/12/2021 33.00p 33.00p 32.00p 32.00p 1011996
08/12/2021 32.50p 33.65p 31.80p 32.78p 1265216
07/12/2021 32.70p 33.95p 32.15p 33.00p 582138
06/12/2021 33.05p 33.57p 31.70p 33.00p 7565993
03/12/2021 32.60p 33.74p 32.50p 32.90p 701561
02/12/2021 33.75p 34.45p 32.00p 34.45p 375969
01/12/2021 32.15p 33.45p 31.60p 33.45p 1781207
30/11/2021 31.50p 33.35p 31.19p 33.35p 1351400
29/11/2021 31.75p 33.71p 31.35p 33.20p 874833
26/11/2021 31.90p 33.85p 31.37p 33.85p 609356
25/11/2021 32.60p 33.81p 32.60p 33.05p 1210112
24/11/2021 32.40p 33.84p 32.40p 33.43p 552466
23/11/2021 32.80p 33.50p 32.06p 33.00p 1025666
22/11/2021 32.30p 33.79p 32.00p 33.40p 962590
19/11/2021 34.00p 34.09p 32.03p 33.70p 750496
18/11/2021 32.55p 33.83p 32.55p 32.55p 520223
17/11/2021 33.40p 33.75p 32.25p 33.75p 752856
16/11/2021 33.60p 33.90p 33.07p 33.65p 898656
15/11/2021 33.60p 34.45p 32.80p 33.93p 827793
12/11/2021 33.80p 34.60p 32.80p 33.68p 1021671
11/11/2021 33.60p 34.40p 33.17p 34.40p 1754576
10/11/2021 33.10p 33.90p 32.80p 33.60p 1502223
09/11/2021 33.00p 34.10p 32.74p 33.70p 6228898
08/11/2021 33.15p 34.09p 32.87p 33.70p 662616
05/11/2021 33.80p 34.35p 32.86p 33.15p 6055766
04/11/2021 33.60p 34.35p 33.39p 34.00p 681006
03/11/2021 34.00p 34.57p 33.58p 34.15p 514361
02/11/2021 33.80p 34.68p 33.41p 34.15p 1426021
01/11/2021 33.35p 34.65p 33.35p 34.65p 422505
29/10/2021 33.90p 34.25p 33.46p 33.90p 708480
28/10/2021 33.90p 34.54p 33.64p 34.40p 504452
27/10/2021 34.15p 34.95p 33.40p 34.02p 871915
26/10/2021 33.60p 35.00p 33.60p 35.00p 392342
25/10/2021 34.00p 35.00p 33.43p 34.50p 686448
22/10/2021 33.80p 34.90p 33.40p 34.40p 484221
21/10/2021 34.50p 35.00p 33.94p 35.00p 386386
20/10/2021 33.75p 34.41p 33.13p 34.28p 863294
19/10/2021 34.25p 34.45p 33.64p 34.13p 621209
18/10/2021 34.25p 34.79p 33.76p 34.25p 999411
15/10/2021 35.00p 35.50p 33.79p 34.50p 1502644
14/10/2021 34.00p 35.95p 33.40p 34.53p 669554
13/10/2021 34.00p 35.30p 33.73p 34.60p 585346
12/10/2021 35.00p 35.31p 33.10p 34.22p 594026
11/10/2021 34.00p 36.00p 33.40p 35.00p 1016105
08/10/2021 35.00p 36.00p 33.44p 36.00p 922133
07/10/2021 35.95p 35.95p 33.40p 35.08p 695385
06/10/2021 34.05p 35.30p 33.90p 35.30p 998235
05/10/2021 34.50p 36.00p 34.05p 34.05p 651626
04/10/2021 35.20p 36.15p 34.30p 34.50p 1255746
01/10/2021 35.00p 37.07p 34.27p 35.00p 2449065
30/09/2021 35.00p 36.65p 34.43p 35.20p 3816200
29/09/2021 34.35p 36.00p 33.25p 34.80p 1752941
28/09/2021 33.00p 34.40p 32.55p 34.00p 943047

*Close Price adjusted for both dividends and splits