1. Share Prices

  2. Schroder Asian Total Return Investment Company PLC (ATR)

497.25p+2.25 (+0.46%)06 Aug 2025, 11:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Schroder Asian Total Return Investment Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025497.00p500.83p491.00p495.00p328,665
Aug 4, 2025495.00p506.00p492.00p498.00p60,718
Aug 1, 2025494.00p502.00p490.00p493.00p114,226
Jul 31, 2025499.00p510.00p499.00p500.00p78,527
Jul 30, 2025502.00p503.01p496.00p500.00p59,419
Jul 29, 2025504.00p504.00p500.00p504.00p287,017
Jul 28, 2025506.00p507.56p501.50p504.00p179,304
Jul 25, 2025495.00p502.00p493.00p502.00p45,719
Jul 24, 2025502.00p502.60p494.00p496.00p74,851
Jul 23, 2025494.00p500.00p491.00p499.00p118,522
Jul 22, 2025493.00p493.00p491.00p492.00p35,473
Jul 21, 2025490.00p493.00p486.00p491.00p74,131
Jul 18, 2025490.00p491.00p478.00p490.00p34,793
Jul 17, 2025487.00p491.00p482.75p488.00p43,716
Jul 16, 2025486.00p488.00p479.00p486.00p69,938
Jul 15, 2025484.00p488.00p480.59p485.00p68,557
Jul 14, 2025480.00p482.23p473.00p481.00p194,941
Jul 11, 2025478.00p480.00p475.31p479.00p31,452
Jul 10, 2025472.00p480.00p472.00p479.00p646,417
Jul 9, 2025471.00p475.58p468.15p475.00p183,833
Jul 8, 2025468.00p474.00p462.00p472.00p453,898
Jul 7, 2025463.00p474.00p462.00p463.00p112,679
Jul 4, 2025470.00p474.00p462.60p463.00p53,747
Jul 3, 2025467.00p471.48p461.80p467.00p180,158
Jul 2, 2025469.00p469.00p458.00p466.00p38,644
Jul 1, 2025462.00p469.00p460.00p461.00p110,967
Jun 30, 2025464.00p469.00p458.00p462.00p77,792
Jun 27, 2025461.00p465.00p457.88p464.00p83,232
Jun 26, 2025460.00p464.00p457.00p459.00p104,835
Jun 25, 2025461.00p464.00p456.00p459.00p147,833
Jun 24, 2025459.00p464.00p456.00p460.00p179,140
Jun 23, 2025464.00p464.00p452.56p454.00p91,770
Jun 20, 2025458.00p463.28p455.00p459.00p56,907
Jun 19, 2025463.00p469.00p454.00p463.00p375,682
Jun 18, 2025461.00p467.00p456.80p462.00p375,498
Jun 17, 2025458.00p467.00p458.00p458.00p93,461
Jun 16, 2025460.00p469.00p456.00p460.00p103,550
Jun 13, 2025460.00p464.00p456.70p459.00p64,162
Jun 12, 2025466.00p476.00p465.00p465.00p154,541
Jun 11, 2025462.00p471.00p462.00p469.00p395,701
Jun 10, 2025466.00p476.00p463.00p465.00p246,622
Jun 9, 2025472.00p474.00p463.00p468.00p97,237
Jun 6, 2025470.00p470.38p462.00p464.00p85,890
Jun 5, 2025465.00p469.00p464.00p468.00p72,438
Jun 4, 2025465.00p467.00p457.00p463.00p350,126
Jun 3, 2025464.00p465.00p457.00p463.00p76,675
Jun 2, 2025462.00p464.00p456.98p461.00p88,616
May 30, 2025456.00p464.00p456.00p460.00p113,775
May 29, 2025463.00p469.00p461.00p461.00p105,921
May 28, 2025462.00p468.87p460.40p465.00p168,818
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,367.008.49
Fresnillo PLC1,598.005.13
Vistry Group PLC615.804.41
Hochschild Mining PLC312.603.99
Goodwin PLC9,607.173.53
Beazley PLC930.003.16

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,610.00-10.55
Tp Icap Group PLC278.29-9.35
Coca-Cola Hbc AG3,615.35-7.82
Metro Bank Holdings PLC116.19-7.20
4Imprint Group PLC3,355.00-7.19
Auction Technology Group PLC350.26-4.69