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
16/12/2020 26.50p 26.50p 25.75p 26.40p 1032945
15/12/2020 26.90p 26.90p 25.31p 25.75p 864440
14/12/2020 25.45p 26.15p 25.18p 25.70p 1140509
11/12/2020 25.05p 25.98p 25.05p 25.50p 1356441
10/12/2020 25.35p 25.87p 25.38p 25.38p 895150
09/12/2020 25.35p 25.85p 25.35p 25.50p 1326266
08/12/2020 25.65p 26.15p 25.40p 25.50p 2004306
07/12/2020 26.50p 26.84p 25.66p 25.70p 1324443
04/12/2020 26.80p 27.21p 25.59p 25.85p 1781632
03/12/2020 26.35p 26.75p 25.65p 26.75p 1575731
02/12/2020 26.35p 26.35p 25.60p 26.10p 1961576
01/12/2020 25.70p 26.30p 25.66p 26.00p 2739901
30/11/2020 25.95p 26.90p 25.65p 25.90p 2259156
27/11/2020 26.10p 26.70p 25.65p 26.70p 1710680
26/11/2020 26.95p 26.95p 25.90p 26.00p 2776074
25/11/2020 27.00p 27.00p 25.94p 26.43p 2962955
24/11/2020 26.25p 26.75p 25.70p 25.85p 1381356
23/11/2020 26.35p 26.70p 26.15p 26.35p 945306
20/11/2020 26.80p 27.04p 26.49p 26.80p 3784984
19/11/2020 26.50p 26.82p 26.24p 26.70p 638809
18/11/2020 27.00p 27.60p 26.20p 26.85p 2803621
17/11/2020 28.95p 28.95p 26.70p 26.70p 1634518
16/11/2020 29.00p 29.00p 27.50p 27.50p 1454931
13/11/2020 28.45p 28.95p 27.50p 28.63p 930250
12/11/2020 27.85p 28.35p 27.05p 28.10p 1384770
10/11/2020 28.05p 28.62p 27.00p 27.50p 1750855
09/11/2020 27.40p 28.89p 27.35p 28.63p 1209329
06/11/2020 27.25p 27.90p 26.69p 27.90p 498091
05/11/2020 26.85p 27.61p 26.85p 27.15p 510530
04/11/2020 27.05p 27.61p 26.76p 27.35p 257743
03/11/2020 27.05p 27.75p 26.88p 27.45p 898568
02/11/2020 27.95p 27.95p 27.00p 27.50p 664983
30/10/2020 27.30p 27.59p 27.00p 27.50p 497440
29/10/2020 28.00p 28.24p 27.15p 27.30p 912241
28/10/2020 28.95p 28.95p 27.85p 27.85p 487633
27/10/2020 29.00p 29.21p 28.25p 28.40p 2140129
26/10/2020 29.00p 29.32p 28.07p 28.65p 286124
23/10/2020 29.00p 29.47p 28.49p 28.83p 412527
22/10/2020 29.80p 29.85p 28.42p 29.00p 318797
21/10/2020 29.25p 29.85p 28.50p 29.85p 1391768
20/10/2020 29.35p 29.60p 28.80p 29.25p 523359
19/10/2020 29.90p 30.05p 28.50p 29.60p 4273113
16/10/2020 29.20p 29.51p 28.96p 29.30p 755369
15/10/2020 29.45p 29.45p 28.10p 28.70p 1189050
14/10/2020 29.00p 29.82p 28.92p 29.50p 955265
13/10/2020 29.00p 29.69p 28.79p 29.50p 5610613
12/10/2020 28.95p 29.45p 28.53p 29.10p 1116688
09/10/2020 28.60p 29.36p 28.60p 29.23p 875935
08/10/2020 28.20p 29.35p 28.20p 29.08p 1131479
07/10/2020 28.35p 28.41p 27.58p 28.25p 448969
06/10/2020 27.00p 28.15p 26.73p 27.85p 700832
05/10/2020 28.00p 28.00p 27.10p 28.00p 981026
02/10/2020 28.20p 28.20p 27.06p 27.95p 276295
01/10/2020 28.20p 28.40p 27.75p 28.00p 655677
30/09/2020 27.65p 28.45p 27.35p 28.17p 543113
29/09/2020 27.25p 28.45p 27.05p 28.30p 473436
28/09/2020 27.90p 28.25p 26.69p 27.68p 479563
25/09/2020 26.80p 27.90p 26.72p 27.05p 444168
24/09/2020 26.65p 27.75p 26.55p 27.75p 372718
23/09/2020 27.85p 27.85p 26.88p 27.65p 459207
22/09/2020 27.35p 27.95p 26.74p 27.65p 495228
21/09/2020 26.55p 27.68p 26.50p 27.00p 837462
18/09/2020 28.05p 28.81p 26.70p 27.25p 2027093
17/09/2020 29.00p 29.50p 28.55p 29.50p 189488
16/09/2020 29.20p 29.64p 28.50p 29.12p 407256
15/09/2020 29.70p 29.70p 28.96p 29.45p 2712532
14/09/2020 30.45p 30.45p 29.20p 29.20p 518002
11/09/2020 29.05p 29.92p 29.05p 29.50p 279225
10/09/2020 30.05p 30.05p 29.05p 29.57p 472478
09/09/2020 30.60p 30.60p 29.23p 30.02p 239874
08/09/2020 30.05p 30.28p 29.20p 29.73p 1413200
07/09/2020 30.05p 30.65p 29.93p 29.93p 2349621
04/09/2020 29.70p 31.00p 29.14p 30.30p 921086
03/09/2020 29.60p 30.50p 29.00p 29.50p 527880
02/09/2020 30.30p 30.53p 29.72p 30.18p 1064946
01/09/2020 29.70p 30.50p 28.97p 30.30p 2556776
31/08/2020 28.95p 29.96p 28.36p 29.20p 1023395
28/08/2020 28.95p 29.96p 28.36p 29.20p 1023395
27/08/2020 29.40p 30.03p 28.10p 28.10p 533536
26/08/2020 29.60p 30.24p 28.55p 29.50p 629294
25/08/2020 30.25p 30.95p 29.39p 30.50p 2738203
24/08/2020 28.60p 30.80p 28.16p 30.80p 1060079
21/08/2020 28.00p 28.83p 28.00p 28.45p 402118
20/08/2020 28.00p 29.00p 27.78p 28.95p 812328
19/08/2020 26.50p 28.30p 26.50p 28.30p 742049
18/08/2020 27.90p 27.90p 26.86p 27.40p 339984
17/08/2020 26.20p 27.70p 26.16p 27.58p 753079
14/08/2020 26.75p 27.40p 26.08p 27.40p 479314
13/08/2020 26.20p 27.29p 26.20p 26.95p 1757076
12/08/2020 26.70p 27.00p 26.32p 26.50p 492077
11/08/2020 26.75p 27.00p 26.45p 26.80p 572764
10/08/2020 26.75p 26.83p 25.48p 26.40p 387817
07/08/2020 26.45p 26.50p 25.55p 25.90p 543816
06/08/2020 24.70p 26.42p 24.50p 25.45p 635361
05/08/2020 24.30p 26.30p 24.30p 25.05p 709229
04/08/2020 25.25p 26.49p 25.20p 25.35p 528170
03/08/2020 25.50p 26.32p 24.57p 25.50p 1305532
31/07/2020 24.40p 25.50p 23.55p 25.50p 766916
30/07/2020 25.20p 25.50p 24.45p 24.53p 410625
29/07/2020 24.00p 25.30p 24.20p 25.08p 697100
28/07/2020 24.00p 25.50p 23.66p 25.50p 1018403
27/07/2020 27.00p 27.00p 23.86p 24.20p 979215
24/07/2020 25.15p 26.42p 25.10p 25.53p 746451
23/07/2020 25.20p 26.45p 25.00p 26.00p 1821056
22/07/2020 25.55p 26.95p 25.00p 25.60p 598186
21/07/2020 24.10p 26.55p 24.10p 26.43p 880327
20/07/2020 25.00p 25.40p 24.30p 25.40p 1127581
17/07/2020 25.15p 25.50p 24.48p 25.00p 1115992
16/07/2020 24.10p 25.50p 24.10p 24.90p 780075
15/07/2020 24.60p 25.30p 24.00p 24.30p 489689
14/07/2020 24.60p 25.34p 24.58p 24.60p 491858
13/07/2020 24.50p 25.85p 24.28p 24.80p 768763
10/07/2020 24.95p 25.35p 24.05p 24.50p 840163
09/07/2020 25.00p 25.50p 24.37p 25.00p 492743
08/07/2020 24.80p 24.80p 24.18p 24.40p 542568
07/07/2020 24.00p 24.85p 24.00p 24.40p 1228729
06/07/2020 25.00p 25.50p 24.00p 24.53p 1983112
03/07/2020 25.00p 25.67p 24.90p 25.17p 953012
02/07/2020 26.80p 27.00p 25.20p 25.20p 596841
01/07/2020 25.70p 26.55p 25.50p 25.50p 375036
30/06/2020 25.65p 26.18p 25.50p 25.50p 293809
29/06/2020 25.95p 26.90p 25.53p 25.95p 634372
26/06/2020 27.05p 26.55p 26.00p 26.37p 403502
25/06/2020 27.05p 27.10p 26.00p 26.05p 371283
24/06/2020 27.50p 27.93p 26.52p 27.10p 1067036
23/06/2020 27.50p 27.47p 26.17p 27.47p 497491
22/06/2020 27.50p 27.90p 26.22p 26.60p 809766
19/06/2020 25.45p 29.00p 25.02p 29.00p 2828643
18/06/2020 24.90p 25.31p 24.30p 25.30p 921271
17/06/2020 25.00p 25.38p 24.75p 25.00p 960486
16/06/2020 24.95p 25.50p 24.88p 25.50p 1065186
15/06/2020 25.85p 25.97p 24.50p 25.40p 1312645
12/06/2020 26.65p 27.36p 24.60p 25.05p 5212087
11/06/2020 27.00p 27.22p 25.95p 26.50p 1451601
10/06/2020 26.60p 27.81p 25.65p 27.50p 1276117
09/06/2020 26.00p 26.60p 26.00p 26.50p 1109336
08/06/2020 26.00p 26.75p 25.85p 26.10p 3546718
05/06/2020 25.50p 26.50p 25.50p 26.50p 1942098
04/06/2020 28.00p 28.00p 25.50p 25.65p 2257390
03/06/2020 26.95p 28.00p 26.52p 28.00p 1882013
02/06/2020 28.20p 28.55p 25.52p 26.77p 1996055
01/06/2020 29.60p 29.60p 28.00p 28.60p 1015452
29/05/2020 28.55p 29.20p 28.50p 29.10p 401072
28/05/2020 29.50p 30.34p 28.75p 28.75p 1299124
27/05/2020 29.00p 30.39p 28.15p 29.95p 3412567
26/05/2020 25.95p 29.00p 25.95p 28.60p 4066880
22/05/2020 25.70p 26.00p 24.35p 26.00p 1783051
21/05/2020 25.20p 25.49p 23.00p 25.00p 2934475
20/05/2020 25.15p 25.53p 23.00p 25.35p 43843320
19/05/2020 25.05p 25.59p 25.05p 25.10p 867633
18/05/2020 24.95p 25.60p 24.43p 25.60p 1831584
15/05/2020 24.70p 25.05p 24.00p 25.00p 763549
14/05/2020 23.75p 24.79p 23.61p 24.00p 12559874
13/05/2020 24.45p 24.90p 23.26p 24.20p 2482724
12/05/2020 23.75p 24.94p 23.25p 23.75p 1517760
11/05/2020 21.85p 25.00p 21.00p 24.25p 3758436
07/05/2020 21.65p 21.65p 21.05p 21.10p 1302617
06/05/2020 22.05p 22.55p 21.44p 21.75p 894327
05/05/2020 22.50p 22.96p 22.09p 22.25p 1553223
01/05/2020 22.55p 23.57p 22.00p 22.60p 3605969
30/04/2020 23.00p 23.76p 22.40p 22.50p 1089765
29/04/2020 23.50p 24.40p 23.15p 23.50p 1490689
28/04/2020 24.05p 24.25p 23.10p 24.00p 1037515
27/04/2020 23.65p 24.83p 23.44p 24.05p 511687
24/04/2020 23.65p 24.75p 23.30p 23.30p 542805
23/04/2020 23.05p 24.52p 23.05p 23.50p 464890
22/04/2020 24.95p 25.06p 23.15p 24.30p 633637
21/04/2020 23.25p 24.46p 22.85p 22.85p 832885
20/04/2020 23.30p 24.80p 23.00p 24.15p 716178
17/04/2020 23.50p 25.26p 23.13p 23.20p 1346478
16/04/2020 23.80p 24.45p 23.42p 23.70p 698673
15/04/2020 24.00p 24.82p 24.00p 24.05p 1067811
14/04/2020 25.00p 25.00p 24.10p 24.55p 600550
09/04/2020 24.00p 25.03p 23.60p 24.47p 1603207
08/04/2020 24.20p 24.30p 23.12p 24.00p 1130615
07/04/2020 21.10p 25.00p 21.10p 25.00p 1910540
06/04/2020 22.00p 22.00p 20.87p 21.65p 1518718
03/04/2020 21.20p 22.00p 20.50p 22.00p 1622744
02/04/2020 21.90p 22.00p 21.20p 21.48p 3252082
01/04/2020 21.50p 21.50p 20.43p 21.40p 1254451
31/03/2020 20.30p 21.95p 20.20p 21.35p 1563945
30/03/2020 20.40p 21.05p 20.00p 21.05p 2249430
27/03/2020 20.15p 21.44p 20.01p 20.80p 654258
26/03/2020 21.40p 22.67p 20.55p 21.00p 4115754
25/03/2020 21.60p 22.75p 21.07p 22.50p 3576475
24/03/2020 20.10p 21.62p 19.34p 21.50p 1548692
23/03/2020 20.00p 21.25p 19.00p 20.35p 2480701
20/03/2020 21.00p 22.00p 20.05p 22.00p 4144554
19/03/2020 21.15p 21.23p 20.20p 20.35p 2601471
18/03/2020 20.00p 21.29p 18.89p 21.00p 2916364
17/03/2020 22.50p 23.77p 20.20p 21.00p 2955280
16/03/2020 25.00p 25.69p 22.05p 22.55p 2757336
13/03/2020 24.60p 26.50p 24.25p 26.50p 2125907
12/03/2020 24.30p 25.94p 24.03p 25.90p 1517077
11/03/2020 25.70p 26.00p 24.95p 25.90p 660403
10/03/2020 24.85p 26.27p 24.32p 26.00p 1007095
09/03/2020 24.60p 26.00p 22.03p 25.00p 4327264
06/03/2020 27.20p 27.34p 25.65p 26.40p 2038550
05/03/2020 28.30p 28.30p 26.80p 27.00p 1013147
04/03/2020 27.75p 28.10p 26.48p 28.10p 1239817

*Close Price adjusted for both dividends and splits