Chelverton UK Dividend Trust PLC (LON:SDV)
London · Delayed Price · Currency is GBP · Price in GBX 136.00
-1.25 (-0.91%)
May 29, 2026, 4:35 PM GMT
LON:SDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 138.50 | 138.50 | 137.38 | 137.38 | - | 0.09% | 11,019 |
| May 28, 2026 | 137.50 | 138.50 | 136.00 | 137.25 | 137.25 | 0.37% | 36,332 |
| May 27, 2026 | 137.78 | 138.50 | 135.00 | 136.75 | 136.75 | -0.73% | 59,557 |
| May 26, 2026 | 137.00 | 138.40 | 135.77 | 137.75 | 137.75 | 0.73% | 30,768 |
| May 22, 2026 | 137.00 | 136.96 | 135.74 | 136.75 | 136.75 | -1.08% | 79,731 |
| May 21, 2026 | 138.25 | 138.45 | 137.50 | 138.25 | 138.25 | -0.18% | 20,938 |
| May 20, 2026 | 137.00 | 141.50 | 135.53 | 138.50 | 138.50 | 0.36% | 38,557 |
| May 19, 2026 | 136.50 | 138.00 | 134.00 | 138.00 | 138.00 | 4.15% | 28,724 |
| May 18, 2026 | 136.50 | 138.00 | 132.50 | 132.50 | 132.50 | -2.93% | 58,817 |
| May 15, 2026 | 136.25 | 136.93 | 135.10 | 136.50 | 136.50 | 1.11% | 49,447 |
| May 14, 2026 | 136.25 | 138.50 | 135.00 | 135.00 | 135.00 | - | 76,314 |
| May 13, 2026 | 136.75 | 138.50 | 135.00 | 135.00 | 135.00 | - | 63,446 |
| May 12, 2026 | 136.50 | 138.50 | 135.00 | 135.00 | 135.00 | -4.59% | 51,047 |
| May 11, 2026 | 136.25 | 141.50 | 135.00 | 141.50 | 141.50 | 4.04% | 83,407 |
| May 8, 2026 | 137.50 | 138.00 | 135.00 | 136.00 | 136.00 | -1.27% | 31,817 |
| May 7, 2026 | 138.00 | 138.50 | 137.00 | 137.75 | 137.75 | - | 28,539 |
| May 6, 2026 | 137.50 | 137.99 | 134.00 | 137.75 | 137.75 | 0.36% | 70,096 |
| May 5, 2026 | 137.75 | 138.50 | 135.00 | 137.25 | 137.25 | -0.90% | 63,496 |
| May 1, 2026 | 137.00 | 141.50 | 135.00 | 138.50 | 138.50 | 1.09% | 37,592 |
| Apr 30, 2026 | 136.25 | 138.50 | 136.99 | 137.00 | 137.00 | 0.74% | 23,007 |
| Apr 29, 2026 | 136.50 | 142.50 | 135.00 | 136.00 | 136.00 | -0.37% | 47,214 |
| Apr 28, 2026 | 137.50 | 140.00 | 135.63 | 136.50 | 136.50 | -0.36% | 41,124 |
| Apr 27, 2026 | 138.00 | 139.56 | 135.50 | 137.00 | 137.00 | -2.84% | 49,209 |
| Apr 24, 2026 | 139.00 | 142.00 | 136.00 | 141.00 | 141.00 | 1.44% | 59,933 |
| Apr 23, 2026 | 139.00 | 139.50 | 138.22 | 139.00 | 139.00 | - | 22,909 |
| Apr 22, 2026 | 137.50 | 140.00 | 137.00 | 139.00 | 139.00 | 1.09% | 88,720 |
| Apr 21, 2026 | 137.50 | 143.00 | 137.00 | 137.50 | 137.50 | - | 45,678 |
| Apr 20, 2026 | 139.00 | 140.00 | 137.00 | 137.50 | 137.50 | -1.61% | 103,897 |
| Apr 17, 2026 | 136.50 | 139.95 | 137.97 | 139.75 | 139.75 | 2.38% | 113,606 |
| Apr 16, 2026 | 135.50 | 139.00 | 134.00 | 136.50 | 136.50 | 0.92% | 44,020 |
| Apr 15, 2026 | 134.50 | 139.50 | 134.00 | 135.25 | 135.25 | 0.56% | 173,839 |
| Apr 14, 2026 | 132.75 | 135.75 | 130.50 | 134.50 | 134.50 | 1.32% | 73,138 |
| Apr 13, 2026 | 132.00 | 135.00 | 130.00 | 132.75 | 132.75 | 0.57% | 52,236 |
| Apr 10, 2026 | 131.50 | 136.00 | 129.50 | 132.00 | 132.00 | -1.49% | 119,237 |
| Apr 9, 2026 | 131.50 | 136.50 | 129.00 | 134.00 | 134.00 | 1.90% | 156,867 |
| Apr 8, 2026 | 131.50 | 134.00 | 129.00 | 131.50 | 131.50 | 1.94% | 114,231 |
| Apr 7, 2026 | 129.75 | 130.96 | 129.75 | 129.00 | 129.00 | - | 52,927 |
| Apr 2, 2026 | 132.00 | 136.00 | 127.88 | 129.00 | 129.00 | -3.01% | 111,087 |
| Apr 1, 2026 | 129.50 | 133.00 | 126.00 | 133.00 | 133.00 | - | 71,222 |
| Mar 31, 2026 | 127.00 | 133.00 | 126.00 | 133.00 | 133.00 | 3.91% | 71,854 |
| Mar 30, 2026 | 127.50 | 132.00 | 127.26 | 128.00 | 128.00 | 0.39% | 39,179 |
| Mar 27, 2026 | 127.50 | 129.00 | 127.50 | 127.50 | 127.50 | -2.67% | 3,373 |
| Mar 26, 2026 | 128.50 | 132.00 | 127.40 | 131.00 | 131.00 | 2.75% | 22,314 |
| Mar 25, 2026 | 130.50 | 136.96 | 129.00 | 130.00 | 127.50 | -0.38% | 88,805 |
| Mar 24, 2026 | 129.00 | 132.00 | 127.56 | 130.50 | 127.99 | 1.16% | 56,347 |
| Mar 23, 2026 | 133.50 | 135.00 | 127.30 | 129.00 | 126.52 | -3.37% | 154,774 |
| Mar 20, 2026 | 134.00 | 134.44 | 132.00 | 133.50 | 130.93 | -0.37% | 19,208 |
| Mar 19, 2026 | 136.50 | 141.00 | 133.00 | 134.00 | 131.42 | -1.83% | 82,910 |
| Mar 18, 2026 | 136.00 | 141.00 | 135.00 | 136.50 | 133.88 | - | 34,330 |
| Mar 17, 2026 | 136.00 | 138.00 | 135.64 | 136.50 | 133.88 | 0.37% | 36,454 |