Schroder Investment Trust - Schroder AsiaPacific Fund plc (LON:SDP)
London · Delayed Price · Currency is GBP · Price in GBX 757.00
+8.00 (1.07%)
May 1, 2026, 4:47 PM GMT
LON:SDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 745.00 | 757.06 | 742.65 | 757.00 | 757.00 | 1.07% | 72,437 |
| Apr 30, 2026 | 750.00 | 754.00 | 736.00 | 749.00 | 749.00 | 0.40% | 69,604 |
| Apr 29, 2026 | 748.00 | 751.00 | 743.00 | 746.00 | 746.00 | 0.81% | 138,125 |
| Apr 28, 2026 | 750.00 | 751.00 | 737.00 | 740.00 | 740.00 | -0.94% | 227,269 |
| Apr 27, 2026 | 739.00 | 751.00 | 739.00 | 747.00 | 747.00 | 0.27% | 231,505 |
| Apr 24, 2026 | 734.00 | 748.00 | 734.00 | 745.00 | 745.00 | 0.54% | 111,632 |
| Apr 23, 2026 | 736.00 | 742.00 | 732.00 | 741.00 | 741.00 | -0.54% | 214,632 |
| Apr 22, 2026 | 733.00 | 746.00 | 731.00 | 745.00 | 745.00 | 1.09% | 52,138 |
| Apr 21, 2026 | 745.00 | 745.00 | 733.00 | 737.00 | 737.00 | 0.41% | 121,848 |
| Apr 20, 2026 | 737.00 | 746.00 | 730.00 | 734.00 | 734.00 | -0.94% | 102,153 |
| Apr 17, 2026 | 725.00 | 743.00 | 722.00 | 741.00 | 741.00 | 2.07% | 138,178 |
| Apr 16, 2026 | 721.00 | 726.00 | 716.00 | 726.00 | 726.00 | 1.54% | 92,717 |
| Apr 15, 2026 | 718.00 | 719.00 | 711.00 | 715.00 | 715.00 | 0.42% | 73,222 |
| Apr 14, 2026 | 702.98 | 714.00 | 703.00 | 712.00 | 712.00 | 1.28% | 175,485 |
| Apr 13, 2026 | 697.00 | 704.00 | 697.00 | 703.00 | 703.00 | -0.42% | 196,756 |
| Apr 10, 2026 | 697.00 | 709.00 | 697.00 | 706.00 | 706.00 | 1.00% | 512,598 |
| Apr 9, 2026 | 707.00 | 707.00 | 694.00 | 699.00 | 699.00 | -1.13% | 158,720 |
| Apr 8, 2026 | 700.00 | 711.00 | 692.80 | 707.00 | 707.00 | 4.90% | 92,338 |
| Apr 7, 2026 | 678.00 | 685.00 | 668.00 | 674.00 | 674.00 | -0.15% | 174,086 |
| Apr 2, 2026 | 665.00 | 682.00 | 662.00 | 675.00 | 675.00 | -0.59% | 130,319 |
| Apr 1, 2026 | 679.00 | 688.18 | 674.40 | 679.00 | 679.00 | 2.72% | 239,270 |
| Mar 31, 2026 | 653.00 | 664.32 | 652.10 | 661.00 | 661.00 | 0.30% | 220,521 |
| Mar 30, 2026 | 665.00 | 676.00 | 656.00 | 659.00 | 659.00 | -0.60% | 171,296 |
| Mar 27, 2026 | 688.00 | 688.00 | 663.00 | 663.00 | 663.00 | -1.34% | 253,615 |
| Mar 26, 2026 | 676.00 | 691.00 | 669.00 | 672.00 | 672.00 | -1.75% | 216,183 |
| Mar 25, 2026 | 680.00 | 690.00 | 675.00 | 684.00 | 684.00 | 1.48% | 203,452 |
| Mar 24, 2026 | 688.74 | 680.00 | 674.00 | 674.00 | 674.00 | -1.03% | 194,725 |
| Mar 23, 2026 | 670.00 | 696.00 | 659.00 | 681.00 | 681.00 | 0.15% | 333,420 |
| Mar 20, 2026 | 694.00 | 699.00 | 677.30 | 680.00 | 680.00 | -1.45% | 229,219 |
| Mar 19, 2026 | 693.00 | 707.00 | 683.00 | 690.00 | 690.00 | -2.27% | 163,723 |
| Mar 18, 2026 | 712.00 | 719.00 | 701.00 | 706.00 | 706.00 | -0.42% | 258,448 |
| Mar 17, 2026 | 713.00 | 715.00 | 704.00 | 709.00 | 709.00 | 0.57% | 153,263 |
| Mar 16, 2026 | 701.00 | 709.00 | 691.00 | 705.00 | 705.00 | 1.00% | 105,412 |
| Mar 13, 2026 | 693.00 | 708.00 | 692.00 | 698.00 | 698.00 | 0.87% | 70,821 |
| Mar 12, 2026 | 703.00 | 712.00 | 691.00 | 692.00 | 692.00 | -1.98% | 610,214 |
| Mar 11, 2026 | 704.00 | 710.00 | 699.00 | 706.00 | 706.00 | 0.14% | 140,360 |
| Mar 10, 2026 | 702.00 | 709.00 | 695.35 | 705.00 | 705.00 | 2.47% | 169,634 |
| Mar 9, 2026 | 695.00 | 698.00 | 681.00 | 688.00 | 688.00 | -1.85% | 272,139 |
| Mar 6, 2026 | 719.00 | 719.00 | 698.00 | 701.00 | 701.00 | -0.85% | 208,194 |
| Mar 5, 2026 | 725.00 | 732.00 | 707.00 | 707.00 | 707.00 | -1.94% | 110,410 |
| Mar 4, 2026 | 710.00 | 726.00 | 697.00 | 721.00 | 721.00 | 0.14% | 156,942 |
| Mar 3, 2026 | 741.00 | 741.00 | 717.00 | 720.00 | 720.00 | -4.13% | 508,797 |
| Mar 2, 2026 | 757.00 | 757.00 | 743.00 | 751.00 | 751.00 | -1.05% | 167,635 |
| Feb 27, 2026 | 753.00 | 761.00 | 753.00 | 759.00 | 759.00 | 0.40% | 156,030 |
| Feb 26, 2026 | 754.00 | 762.98 | 751.00 | 756.00 | 756.00 | 0.27% | 463,773 |
| Feb 25, 2026 | 747.00 | 755.00 | 747.00 | 754.00 | 754.00 | 1.21% | 315,481 |
| Feb 24, 2026 | 735.00 | 746.00 | 735.00 | 745.00 | 745.00 | 1.36% | 392,722 |
| Feb 23, 2026 | 737.00 | 741.50 | 733.00 | 735.00 | 735.00 | -0.27% | 734,339 |
| Feb 20, 2026 | 733.00 | 738.00 | 729.93 | 737.00 | 737.00 | 0.96% | 120,180 |
| Feb 19, 2026 | 728.00 | 731.00 | 726.00 | 730.00 | 730.00 | 0.27% | 553,751 |