Schroder Investment Trust - Schroder AsiaPacific Fund plc (LON:SDP)
London · Delayed Price · Currency is GBP · Price in GBX 609.00
+1.00 (0.16%)
Sep 4, 2025, 4:35 PM BST
LON:SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 611.00 | 611.00 | 608.00 | 610.00 | 610.00 | 0.33% | 4,950 |
| Sep 3, 2025 | 610.00 | 612.52 | 608.00 | 608.00 | 608.00 | -0.33% | 90,006 |
| Sep 2, 2025 | 613.69 | 613.69 | 608.00 | 610.00 | 610.00 | 0.16% | 184,561 |
| Sep 1, 2025 | 609.23 | 618.00 | 608.83 | 609.00 | 609.00 | -0.33% | 64,462 |
| Aug 29, 2025 | 618.00 | 618.00 | 611.00 | 611.00 | 611.00 | -0.16% | 120,929 |
| Aug 28, 2025 | 617.00 | 617.00 | 608.00 | 612.00 | 612.00 | -0.16% | 31,467 |
| Aug 27, 2025 | 617.00 | 617.00 | 611.82 | 613.00 | 613.00 | - | 185,500 |
| Aug 26, 2025 | 617.00 | 617.00 | 609.00 | 613.00 | 613.00 | -0.65% | 89,981 |
| Aug 22, 2025 | 608.00 | 617.00 | 608.00 | 617.00 | 617.00 | 1.15% | 76,250 |
| Aug 21, 2025 | 614.80 | 616.00 | 609.40 | 610.00 | 610.00 | -0.16% | 229,721 |
| Aug 20, 2025 | 613.98 | 617.00 | 608.00 | 611.00 | 611.00 | -0.16% | 85,620 |
| Aug 19, 2025 | 618.00 | 618.00 | 612.00 | 612.00 | 612.00 | -0.33% | 70,671 |
| Aug 18, 2025 | 607.18 | 614.00 | 603.00 | 614.00 | 614.00 | 0.49% | 353,493 |
| Aug 15, 2025 | 605.00 | 612.00 | 604.00 | 611.00 | 611.00 | 0.83% | 478,338 |
| Aug 14, 2025 | 609.00 | 609.00 | 603.00 | 606.00 | 606.00 | -0.16% | 171,819 |
| Aug 13, 2025 | 604.00 | 609.00 | 601.62 | 607.00 | 607.00 | 1.00% | 100,235 |
| Aug 12, 2025 | 602.00 | 604.00 | 600.00 | 601.00 | 601.00 | 0.17% | 59,963 |
| Aug 11, 2025 | 599.95 | 602.00 | 598.00 | 600.00 | 600.00 | - | 79,428 |
| Aug 8, 2025 | 601.05 | 602.00 | 598.00 | 600.00 | 600.00 | -0.33% | 40,784 |
| Aug 7, 2025 | 597.15 | 602.00 | 596.00 | 602.00 | 602.00 | 0.50% | 78,858 |
| Aug 6, 2025 | 594.72 | 599.00 | 594.72 | 599.00 | 599.00 | 0.84% | 247,678 |
| Aug 5, 2025 | 597.00 | 598.00 | 594.00 | 594.00 | 594.00 | 0.51% | 184,193 |
| Aug 4, 2025 | 594.00 | 594.00 | 590.00 | 591.00 | 591.00 | 0.85% | 189,980 |
| Aug 1, 2025 | 591.40 | 595.00 | 585.00 | 586.00 | 586.00 | -1.18% | 136,849 |
| Jul 31, 2025 | 591.00 | 593.76 | 590.00 | 593.00 | 593.00 | - | 115,707 |
| Jul 30, 2025 | 593.17 | 598.00 | 591.00 | 593.00 | 593.00 | -0.17% | 127,786 |
| Jul 29, 2025 | 592.38 | 595.00 | 591.00 | 594.00 | 594.00 | 0.34% | 180,781 |
| Jul 28, 2025 | 590.19 | 595.00 | 590.15 | 592.00 | 592.00 | 0.17% | 668,701 |
| Jul 25, 2025 | 587.69 | 591.00 | 587.00 | 591.00 | 591.00 | 0.17% | 90,337 |
| Jul 24, 2025 | 592.00 | 592.00 | 587.65 | 590.00 | 590.00 | - | 39,052 |
| Jul 23, 2025 | 587.70 | 590.00 | 585.84 | 590.00 | 590.00 | 1.37% | 65,117 |
| Jul 22, 2025 | 580.00 | 586.00 | 580.00 | 582.00 | 582.00 | -0.68% | 127,069 |
| Jul 21, 2025 | 582.70 | 586.00 | 580.00 | 586.00 | 586.00 | 0.34% | 95,061 |
| Jul 18, 2025 | 582.22 | 585.00 | 580.00 | 584.00 | 584.00 | 0.52% | 70,662 |
| Jul 17, 2025 | 579.00 | 583.00 | 575.00 | 581.00 | 581.00 | 0.35% | 1,082,434 |
| Jul 16, 2025 | 578.00 | 579.00 | 575.00 | 579.00 | 579.00 | 0.17% | 164,863 |
| Jul 15, 2025 | 570.12 | 578.00 | 569.00 | 578.00 | 578.00 | 1.23% | 374,484 |
| Jul 14, 2025 | 570.28 | 571.00 | 567.00 | 571.00 | 571.00 | 0.35% | 308,051 |
| Jul 11, 2025 | 568.00 | 570.00 | 566.60 | 569.00 | 569.00 | 0.71% | 80,931 |
| Jul 10, 2025 | 568.00 | 568.00 | 563.32 | 565.00 | 565.00 | 0.53% | 802,999 |
| Jul 9, 2025 | 562.00 | 564.00 | 561.00 | 562.00 | 562.00 | -0.35% | 232,670 |
| Jul 8, 2025 | 561.00 | 566.00 | 561.00 | 564.00 | 564.00 | 0.36% | 902,588 |
| Jul 7, 2025 | 562.31 | 567.00 | 561.70 | 562.00 | 562.00 | -0.18% | 172,442 |
| Jul 4, 2025 | 562.00 | 563.00 | 561.00 | 563.00 | 563.00 | - | 95,023 |
| Jul 3, 2025 | 564.00 | 565.75 | 561.00 | 563.00 | 563.00 | 0.18% | 773,657 |
| Jul 2, 2025 | 561.00 | 564.00 | 559.00 | 562.00 | 562.00 | 0.18% | 48,350 |
| Jul 1, 2025 | 557.00 | 561.00 | 557.00 | 561.00 | 561.00 | 0.54% | 135,188 |
| Jun 30, 2025 | 560.02 | 561.00 | 554.00 | 558.00 | 558.00 | -0.18% | 78,035 |
| Jun 27, 2025 | 557.00 | 560.00 | 553.48 | 559.00 | 559.00 | 1.27% | 226,382 |
| Jun 26, 2025 | 546.20 | 553.00 | 546.10 | 552.00 | 552.00 | 0.73% | 155,025 |