UK Markets open in 7 hrs 38 mins

Chelverton UK Dividend ZDP 2025 (SDVP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
115.00+0.50 (+0.44%)
At close: 5:10PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021------
22 Oct 2021114.50114.80114.80115.00115.0010,000
21 Oct 2021114.00114.00114.00114.50114.503,000
20 Oct 2021114.00113.50112.50113.00113.0014,125
19 Oct 2021114.00114.00114.00114.00114.00-
18 Oct 2021114.00112.50112.50114.00114.008,000
15 Oct 2021113.50112.05112.05114.00114.005,468
14 Oct 2021113.50113.50113.50113.50113.50-
13 Oct 2021113.50113.50113.50113.50113.50-
12 Oct 2021113.50113.50113.50113.50113.50-
11 Oct 2021113.50113.50113.50113.50113.50-
08 Oct 2021113.50113.50113.50113.50113.50-
07 Oct 2021113.50114.75114.75113.50113.502,959
06 Oct 2021113.50113.50113.50113.50113.50-
05 Oct 2021113.50113.50113.50113.50113.50-
04 Oct 2021113.50113.50113.50113.50113.50-
01 Oct 2021113.50113.50113.50113.50113.50-
30 Sept 2021113.50114.00114.00114.00114.0016,750
29 Sept 2021113.50113.50113.50113.50113.50-
28 Sept 2021113.50113.00113.00113.50113.5015,000
27 Sept 2021113.50113.50113.50113.50113.50-
24 Sept 2021113.50113.50113.50113.50113.50-
23 Sept 2021113.50113.50113.50113.50113.50-
22 Sept 2021113.50113.50113.50113.50113.50-
21 Sept 2021113.50114.75114.75113.50113.501,000
20 Sept 2021113.50113.50113.50113.50113.50-
17 Sept 2021114.00114.00114.00114.00114.00-
16 Sept 2021113.50115.00115.00114.00114.0013,000
15 Sept 2021113.50113.50113.50113.50113.50-
14 Sept 2021113.50113.50113.50113.50113.50-
13 Sept 2021114.00114.00114.00114.00114.00-
10 Sept 2021114.00112.40112.00114.00114.0014,680
09 Sept 2021114.00114.00114.00114.00114.0010,000
08 Sept 2021114.00114.00114.00114.00114.00-
07 Sept 2021113.50113.50113.50113.50113.50-
06 Sept 2021113.50113.50113.50113.50113.50-
03 Sept 2021113.50113.50113.50113.50113.50-
02 Sept 2021113.50113.50113.50113.50113.50-
01 Sept 2021113.50113.50113.50113.50113.50-
31 Aug 2021113.50113.50113.50113.50113.5017,087
27 Aug 2021113.50113.50113.50113.50113.50-
26 Aug 2021113.50113.50113.50113.50113.50-
25 Aug 2021113.50114.75114.75113.50113.501,500
24 Aug 2021113.50111.00111.00111.00111.003,390
23 Aug 2021113.50113.50113.50113.50113.50-
20 Aug 2021113.50113.50113.50113.50113.50-
19 Aug 2021113.50113.50113.50113.50113.50-
18 Aug 2021113.50113.5096.55113.50113.5025,000
17 Aug 2021113.50113.50113.50113.50113.50-
16 Aug 2021113.50113.50111.25113.50113.5057,610
13 Aug 2021113.50111.50111.50113.50113.5018,500
12 Aug 2021113.50113.50113.50113.50113.50-
11 Aug 2021113.50113.50113.50113.50113.50-
10 Aug 2021113.50113.50113.50113.50113.50-
09 Aug 2021114.00114.75114.75113.50113.502,636
06 Aug 2021114.00115.25113.00114.00114.0046,873
05 Aug 2021114.50113.15113.15114.00114.002,300
04 Aug 2021115.00115.00115.00115.00115.00-
03 Aug 2021115.50115.50115.50115.50115.50-
02 Aug 2021115.50115.50115.50115.50115.50-
30 Jul 2021115.00115.00115.00115.00115.00-
29 Jul 2021115.50113.60113.60115.50115.505,700
28 Jul 2021115.50114.50114.50115.50115.5013,670
27 Jul 2021116.00114.00114.00115.50115.505,126
26 Jul 2021116.00116.00116.00116.00116.00-
23 Jul 2021116.00116.00116.00116.00116.00-
22 Jul 2021116.00116.00116.00116.00116.00-
21 Jul 2021115.50115.50115.50115.50115.50-
20 Jul 2021115.50115.50115.50115.50115.50-
19 Jul 2021115.50115.50115.50115.50115.50-
16 Jul 2021115.50116.20116.20115.50115.5020,000
15 Jul 2021115.00115.00115.00115.00115.00-
14 Jul 2021115.00115.00115.00115.00115.00-
13 Jul 2021115.50115.50115.50115.50115.50-
12 Jul 2021115.50115.50115.50115.50115.50-
09 Jul 2021115.50115.50115.50115.50115.50-
08 Jul 2021115.50115.50115.50115.50115.50-
07 Jul 2021115.50115.50115.50115.50115.50-
06 Jul 2021115.50115.50115.50115.50115.50-
05 Jul 2021115.50113.96113.96115.50115.507,340
02 Jul 2021115.50115.50115.50115.50115.50-
01 Jul 2021115.50115.50115.50115.50115.50-
30 Jun 2021115.50115.50115.50115.50115.50-
29 Jun 2021115.50115.50115.50115.50115.50-
28 Jun 2021115.50114.84114.84116.00116.0015,000
25 Jun 2021115.50115.50115.50115.50115.50-
24 Jun 2021115.50113.96113.96115.50115.5010,200
23 Jun 2021115.50113.96113.96115.50115.509,539
22 Jun 2021115.50115.50115.50115.50115.50-
21 Jun 2021115.50115.50115.50115.50115.50-
18 Jun 2021115.50115.50115.50115.50115.50-
17 Jun 2021116.00116.00116.00116.00116.00-
16 Jun 2021116.00116.00116.00116.00116.00-
15 Jun 2021116.00116.00116.00116.00116.00-
14 Jun 2021116.00116.00116.00116.00116.00-
11 Jun 2021116.00116.00116.00116.00116.00-
10 Jun 2021116.00114.77114.77116.00116.007,400
09 Jun 2021116.00114.77114.77116.00116.002,300
08 Jun 2021116.00114.77114.77116.00116.003,000
07 Jun 2021116.00116.00116.00116.00116.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...