UK markets closed

Schroder UK Public Private Trust plc (SUPP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
34.80+1.50 (+4.50%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202134.0535.1732.9534.8034.80839,298
15 Apr 202132.9034.2432.9033.3033.30700,275
14 Apr 202133.8034.5032.7534.5034.50692,271
13 Apr 202134.0034.4632.4934.1534.151,398,297
12 Apr 202131.6533.9531.6532.5032.503,325,808
09 Apr 202132.5033.0831.3131.7031.703,667,316
08 Apr 202135.0035.4031.7032.5032.507,189,673
07 Apr 202139.6539.8933.6034.7034.704,013,573
06 Apr 202138.2539.9337.7738.9038.903,277,238
01 Apr 202137.2038.4937.2038.1038.101,549,307
31 Mar 202136.5038.0535.4037.0037.002,431,653
30 Mar 202134.7036.0033.5235.3035.302,447,434
29 Mar 202134.0534.5033.0134.0534.051,133,085
26 Mar 202133.7034.5033.4433.6033.60893,117
25 Mar 202134.5534.9934.0034.0034.00743,977
24 Mar 202134.5535.9034.5535.4035.40727,449
23 Mar 202136.7036.7034.5536.4536.45650,434
22 Mar 202135.0536.7034.1536.6536.651,266,150
19 Mar 202133.8036.2033.8036.2036.202,243,130
18 Mar 202134.5034.7734.4034.7034.70627,456
17 Mar 202133.6034.8533.0034.5034.501,418,900
16 Mar 202134.1034.8533.7533.7533.751,442,958
15 Mar 202135.7035.7034.0034.0034.001,159,034
12 Mar 202134.1035.1033.7835.1035.10911,152
11 Mar 202134.1035.1933.7035.0035.001,191,602
10 Mar 202135.7036.2034.1535.1035.101,363,681
09 Mar 202134.9535.1033.8534.1034.101,239,196
08 Mar 202135.0035.4234.1034.1034.101,226,733
05 Mar 202135.3036.3734.4034.4034.40706,255
04 Mar 202135.3536.4534.8035.8035.80747,811
03 Mar 202135.9036.4535.3536.2536.25680,020
02 Mar 202136.5036.9835.2435.6035.60786,252
01 Mar 202136.5037.2035.4036.7036.702,151,161
26 Feb 202136.0036.2635.3035.8535.852,620,355
25 Feb 202137.0037.0035.2836.4036.40449,697
24 Feb 202137.0037.0035.0435.8035.801,278,348
23 Feb 202136.0037.6535.1836.0536.051,762,187
22 Feb 202134.7536.0034.7236.0036.00829,825
19 Feb 202135.2035.9534.4935.6035.601,067,320
18 Feb 202135.2035.6534.0035.5535.551,372,791
17 Feb 202136.5037.3534.1535.0035.00940,748
16 Feb 202137.2037.2035.7336.5036.50874,384
15 Feb 202137.1037.6236.4536.8036.801,601,144
12 Feb 202138.6538.6537.1537.2037.201,003,175
11 Feb 202138.0038.0037.0037.1037.10691,570
10 Feb 202137.5037.8337.2837.5037.50575,949
09 Feb 202137.7538.4037.7537.7537.751,071,447
08 Feb 202138.0038.0036.2137.7537.752,930,104
05 Feb 202135.0537.7534.6337.7537.753,068,977
04 Feb 202134.4535.2734.0034.2034.20862,384
03 Feb 202134.5035.6034.0934.1034.10734,860
02 Feb 202133.4535.2233.4534.1034.10506,712
01 Feb 202136.0036.0034.0034.2034.201,496,162
29 Jan 202133.3535.9033.3534.4534.452,560,774
28 Jan 202134.5034.5032.9534.5034.503,080,237
27 Jan 202134.2534.9533.9834.0034.001,751,297
26 Jan 202135.0535.8034.1034.8834.881,119,022
25 Jan 202135.0535.0534.1034.2034.201,364,829
22 Jan 202135.9535.9534.1534.1534.151,066,056
21 Jan 202135.8035.8034.0534.9034.901,924,821
20 Jan 202136.0036.0034.2034.2034.201,133,151
19 Jan 202135.3536.2034.3534.9734.973,631,120
18 Jan 202135.5035.5033.9034.8034.802,893,096
15 Jan 202135.7539.9534.2534.2534.253,590,359
14 Jan 202133.1535.7532.3335.7535.754,944,439
13 Jan 202131.7533.0031.0833.0033.002,585,114
12 Jan 202131.5033.2030.9431.8531.855,917,290
11 Jan 202129.3031.5528.2930.8030.804,813,278
08 Jan 202130.3530.3528.0028.2528.251,613,185
07 Jan 202129.6529.8328.9029.0029.001,778,156
06 Jan 202129.8029.8028.9229.2029.202,237,838
05 Jan 202129.6530.7528.9029.3529.351,133,257
04 Jan 202130.0531.2530.0530.2030.204,202,583
31 Dec 202030.3531.0029.9131.0031.001,307,338
30 Dec 202028.7530.5528.6030.3330.332,219,101
29 Dec 202028.3029.8528.0529.5029.502,740,692
24 Dec 202027.4528.2226.6227.6527.65732,600
23 Dec 202027.0027.4426.7727.3527.35573,297
22 Dec 202028.2028.2026.3927.2027.201,460,522
21 Dec 202027.9029.1026.3528.3028.301,371,213
18 Dec 202027.0029.1026.3529.1029.101,877,386
17 Dec 202026.4526.6825.9026.6526.65708,143
16 Dec 202026.5026.5025.7526.4026.401,033,002
15 Dec 202026.9026.9025.3125.7525.751,062,187
14 Dec 202025.4526.1525.1825.7025.701,218,653
11 Dec 202025.0525.9925.0525.5025.501,606,441
10 Dec 202025.4025.8725.4025.3825.381,145,150
09 Dec 202025.3525.8525.3525.5025.501,396,266
08 Dec 202025.6526.1525.4025.5025.502,004,306
07 Dec 202026.5026.8425.6625.7025.701,578,667
04 Dec 202026.8027.2125.5925.8525.851,839,980
03 Dec 202026.3526.7525.6526.7526.751,575,731
02 Dec 202026.3526.3525.6026.1026.1011,376,766
01 Dec 202025.7026.3024.8926.0026.003,154,948
30 Nov 202025.9526.9025.7025.9025.902,274,080
27 Nov 202026.1026.7025.6526.7026.701,863,680
26 Nov 202026.9526.9525.9026.0026.002,776,385
25 Nov 202027.0027.0025.1826.4226.424,768,955
24 Nov 202026.2526.7525.7025.8525.851,410,702
23 Nov 202026.3526.7026.1526.3526.351,035,306
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...