1. Share Prices

  2. Chelverton UK Dividend Trust PLC (SDV)

143.00p-5.00 (-3.38%)05 Aug 2025, 16:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chelverton UK Dividend Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025143.00p145.00p141.10p143.00p66,736
Aug 4, 2025144.50p148.00p141.00p148.00p85,240
Aug 1, 2025147.50p149.00p143.90p144.50p53,368
Jul 31, 2025146.50p151.00p144.00p147.50p89,888
Jul 30, 2025148.50p150.00p144.00p145.00p46,883
Jul 29, 2025148.50p151.00p147.55p148.50p40,067
Jul 28, 2025149.00p150.00p148.40p150.00p64,935
Jul 25, 2025149.00p153.00p146.00p149.00p104,772
Jul 24, 2025149.50p151.00p147.00p150.00p90,787
Jul 23, 2025148.00p150.28p147.50p149.00p38,864
Jul 22, 2025148.00p149.00p144.00p148.00p47,478
Jul 21, 2025148.78p148.84p147.00p148.00p38,199
Jul 18, 2025147.50p149.00p146.00p148.00p50,057
Jul 17, 2025144.00p150.00p141.00p150.00p80,650
Jul 16, 2025143.00p147.00p144.84p144.00p113,924
Jul 15, 2025142.00p145.00p142.62p143.00p161,540
Jul 14, 2025142.00p145.00p142.76p145.00p144,132
Jul 11, 2025142.00p143.00p142.56p142.00p98,078
Jul 10, 2025142.00p143.00p142.25p142.00p80,387
Jul 9, 2025142.00p143.00p142.08p142.00p74,110
Jul 8, 2025142.50p142.99p142.00p142.00p40,031
Jul 7, 2025142.50p143.82p142.20p142.00p71,520
Jul 4, 2025142.50p144.00p142.33p142.00p155,081
Jul 3, 2025142.00p144.00p142.48p142.50p84,805
Jul 2, 2025142.50p143.97p142.44p142.00p95,222
Jul 1, 2025142.50p144.00p140.00p142.50p105,657
Jun 30, 2025143.00p145.00p140.00p144.00p81,851
Jun 27, 2025143.00p144.76p141.66p142.00p76,574
Jun 26, 2025140.00p143.00p140.16p140.50p99,252
Jun 25, 2025142.00p146.00p143.00p143.50p142,393
Jun 24, 2025140.00p144.00p140.00p142.00p169,481
Jun 23, 2025137.50p144.00p137.65p144.00p139,523
Jun 20, 2025137.50p140.00p137.25p137.50p165,401
Jun 19, 2025137.50p139.00p136.00p137.50p88,193
Jun 18, 2025140.00p144.00p135.00p137.00p121,343
Jun 17, 2025140.00p144.00p136.00p144.00p100,379
Jun 16, 2025138.00p143.00p136.00p140.00p215,660
Jun 13, 2025141.00p143.00p135.60p138.00p199,802
Jun 12, 2025141.00p144.00p138.60p141.00p34,903
Jun 11, 2025137.50p145.00p137.00p141.00p93,959
Jun 10, 2025137.50p138.88p136.33p137.50p60,389
Jun 9, 2025137.50p138.70p136.03p137.50p59,930
Jun 6, 2025140.50p140.00p136.00p137.50p56,985
Jun 5, 2025142.00p146.00p136.50p140.50p104,344
Jun 4, 2025141.50p142.25p139.00p141.50p68,497
Jun 3, 2025138.50p144.00p134.00p144.00p48,181
Jun 2, 2025139.00p140.00p137.66p138.50p59,505
May 30, 2025139.00p141.00p139.20p139.00p81,011
May 29, 2025139.50p140.60p139.04p139.00p50,118
May 28, 2025139.50p142.00p139.15p139.50p101,109
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
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.