1. Share Prices

  2. Chelverton UK Dividend Trust PLC (SDV)

140.00p-2.00 (-1.41%)16 Sep 2025, 17:15
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
Sep 16, 2025141.50p146.00p138.00p140.00p74,404
Sep 15, 2025142.00p143.00p141.00p142.00p90,320
Sep 12, 2025141.50p143.00p141.00p142.00p76,990
Sep 11, 2025141.50p148.00p141.00p141.50p114,035
Sep 10, 2025142.00p145.00p141.00p141.50p109,726
Sep 9, 2025141.50p143.00p142.02p142.00p55,105
Sep 8, 2025141.50p143.00p142.02p141.50p117,951
Sep 5, 2025141.00p143.00p141.74p141.00p135,764
Sep 4, 2025140.00p143.00p140.00p141.00p143,711
Sep 3, 2025140.00p141.00p140.64p140.00p64,429
Sep 2, 2025141.00p143.00p140.52p140.00p80,838
Sep 1, 2025140.50p142.76p139.00p141.00p136,487
Aug 29, 2025140.50p142.00p136.00p136.00p65,551
Aug 28, 2025140.50p142.00p136.00p140.50p93,429
Aug 27, 2025140.50p142.00p138.00p140.50p33,941
Aug 26, 2025140.00p142.00p140.60p140.50p63,946
Aug 22, 2025138.50p141.00p140.00p140.00p77,269
Aug 21, 2025139.50p140.00p139.00p139.50p61,794
Aug 20, 2025138.50p143.00p138.98p143.00p69,161
Aug 19, 2025139.00p141.00p138.94p138.00p98,226
Aug 18, 2025138.00p140.00p138.80p138.00p83,787
Aug 15, 2025138.00p139.00p137.00p138.00p63,249
Aug 14, 2025138.50p140.00p137.00p138.00p30,144
Aug 13, 2025140.00p143.00p137.00p138.50p94,855
Aug 12, 2025138.00p140.00p137.76p138.00p124,707
Aug 11, 2025138.00p139.00p137.00p138.00p155,169
Aug 8, 2025141.00p143.00p136.00p138.00p144,088
Aug 7, 2025143.00p145.00p140.00p141.00p59,355
Aug 6, 2025143.00p142.80p141.20p143.00p61,519
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.