Schroder Investment Trust - Schroder AsiaPacific Fund plc (LON:SDP)
London · Delayed Price · Currency is GBP · Price in GBX 793.00
-19.00 (-2.34%)
Jul 17, 2026, 4:35 PM GMT
LON:SDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 800.00 | 800.00 | 781.25 | 793.00 | 793.00 | -2.34% | 76,259 |
| Jul 16, 2026 | 809.00 | 819.00 | 803.00 | 812.00 | 812.00 | -0.12% | 119,508 |
| Jul 15, 2026 | 826.00 | 830.00 | 812.00 | 813.00 | 813.00 | -1.33% | 100,879 |
| Jul 14, 2026 | 825.00 | 835.00 | 816.00 | 824.00 | 824.00 | -0.12% | 61,144 |
| Jul 13, 2026 | 835.05 | 835.00 | 821.00 | 825.00 | 825.00 | -2.48% | 79,147 |
| Jul 10, 2026 | 851.00 | 851.00 | 836.07 | 846.00 | 846.00 | -0.12% | 74,059 |
| Jul 9, 2026 | 830.00 | 850.00 | 830.00 | 847.00 | 847.00 | 1.56% | 43,323 |
| Jul 8, 2026 | 829.00 | 841.00 | 820.00 | 834.00 | 834.00 | 0.24% | 82,618 |
| Jul 7, 2026 | 846.00 | 846.00 | 829.83 | 832.00 | 832.00 | -2.69% | 226,592 |
| Jul 6, 2026 | 850.00 | 859.00 | 845.98 | 855.00 | 855.00 | 0.47% | 103,743 |
| Jul 3, 2026 | 835.00 | 853.00 | 834.80 | 851.00 | 851.00 | 2.16% | 86,503 |
| Jul 2, 2026 | 845.00 | 849.00 | 829.00 | 833.00 | 833.00 | -2.00% | 144,909 |
| Jul 1, 2026 | 858.00 | 863.00 | 850.00 | 850.00 | 850.00 | -0.82% | 234,572 |
| Jun 30, 2026 | 845.00 | 864.45 | 840.00 | 857.00 | 857.00 | 2.02% | 171,266 |
| Jun 29, 2026 | 842.00 | 855.00 | 836.00 | 840.00 | 840.00 | -1.41% | 84,190 |
| Jun 26, 2026 | 830.00 | 855.00 | 833.00 | 852.00 | 852.00 | -0.23% | 139,588 |
| Jun 25, 2026 | 865.00 | 867.00 | 848.00 | 854.00 | 854.00 | -0.35% | 152,976 |
| Jun 24, 2026 | 860.00 | 864.00 | 849.00 | 857.00 | 857.00 | -0.35% | 136,758 |
| Jun 23, 2026 | 872.00 | 873.00 | 850.95 | 860.00 | 860.00 | -3.15% | 176,339 |
| Jun 22, 2026 | 880.00 | 892.00 | 878.83 | 888.00 | 888.00 | 1.14% | 350,550 |
| Jun 19, 2026 | 872.00 | 883.00 | 872.00 | 878.00 | 878.00 | -0.23% | 353,875 |
| Jun 18, 2026 | 875.00 | 882.42 | 868.61 | 880.00 | 880.00 | 1.62% | 257,426 |
| Jun 17, 2026 | 874.00 | 874.00 | 860.00 | 866.00 | 866.00 | 0.70% | 168,113 |
| Jun 16, 2026 | 870.00 | 872.00 | 860.00 | 860.00 | 860.00 | -1.04% | 236,242 |
| Jun 15, 2026 | 856.00 | 870.80 | 850.00 | 869.00 | 869.00 | 3.21% | 106,064 |
| Jun 12, 2026 | 842.00 | 846.00 | 828.48 | 842.00 | 842.00 | 2.06% | 176,195 |
| Jun 11, 2026 | 821.00 | 829.00 | 818.66 | 825.00 | 825.00 | 0.36% | 168,037 |
| Jun 10, 2026 | 821.00 | 834.00 | 810.70 | 822.00 | 822.00 | -0.60% | 211,821 |
| Jun 9, 2026 | 830.00 | 844.00 | 825.00 | 827.00 | 827.00 | -1.08% | 255,666 |
| Jun 8, 2026 | 843.00 | 843.00 | 824.00 | 836.00 | 836.00 | -0.24% | 126,031 |
| Jun 5, 2026 | 856.00 | 860.00 | 838.00 | 838.00 | 838.00 | -3.23% | 286,702 |
| Jun 4, 2026 | 872.00 | 872.00 | 858.00 | 866.00 | 866.00 | -1.03% | 454,051 |
| Jun 3, 2026 | 885.00 | 885.00 | 873.00 | 875.00 | 875.00 | -1.13% | 194,225 |
| Jun 2, 2026 | 872.00 | 885.00 | 870.00 | 885.00 | 885.00 | 1.72% | 478,806 |
| Jun 1, 2026 | 859.00 | 871.16 | 851.24 | 870.00 | 870.00 | 2.72% | 289,507 |
| May 29, 2026 | 839.00 | 859.00 | 838.00 | 847.00 | 847.00 | 0.36% | 111,566 |
| May 28, 2026 | 840.00 | 852.00 | 835.00 | 844.00 | 844.00 | - | 281,149 |
| May 27, 2026 | 832.00 | 853.00 | 831.92 | 844.00 | 844.00 | 1.20% | 153,729 |
| May 26, 2026 | 819.93 | 842.00 | 813.00 | 834.00 | 834.00 | 2.46% | 405,233 |
| May 22, 2026 | 807.00 | 820.00 | 805.00 | 814.00 | 814.00 | 1.50% | 190,834 |
| May 21, 2026 | 811.00 | 811.00 | 801.00 | 802.00 | 802.00 | -0.62% | 144,933 |
| May 20, 2026 | 803.00 | 811.00 | 801.00 | 807.00 | 807.00 | 1.89% | 92,691 |
| May 19, 2026 | 806.00 | 807.00 | 791.96 | 792.00 | 792.00 | -1.49% | 137,640 |
| May 18, 2026 | 810.00 | 817.00 | 798.00 | 804.00 | 804.00 | -1.59% | 109,447 |
| May 15, 2026 | 804.00 | 820.00 | 804.00 | 817.00 | 817.00 | - | 161,783 |
| May 14, 2026 | 804.00 | 820.00 | 804.00 | 817.00 | 817.00 | 0.25% | 68,473 |
| May 13, 2026 | 801.26 | 817.00 | 802.00 | 815.00 | 815.00 | 2.52% | 105,872 |
| May 12, 2026 | 801.00 | 810.00 | 783.00 | 795.00 | 795.00 | -1.00% | 168,999 |
| May 11, 2026 | 803.00 | 811.00 | 801.00 | 803.00 | 803.00 | -0.50% | 132,634 |
| May 8, 2026 | 793.00 | 809.00 | 793.00 | 807.00 | 807.00 | 0.25% | 61,769 |