142.00p-1.00 (-0.70%)10 Mar 2025, 13:44
Chelverton UK Dividend Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Dec 19, 2024 | 158.50p | 162.00p | 156.03p | 158.00p | 16,516 |
Dec 18, 2024 | 160.00p | 162.00p | 157.05p | 159.50p | 23,513 |
Dec 17, 2024 | 160.00p | 161.85p | 161.85p | 160.00p | 5,000 |
Dec 16, 2024 | 161.00p | 164.00p | 157.00p | 160.00p | 26,386 |
Dec 13, 2024 | 162.00p | 165.00p | 158.00p | 165.00p | 33,428 |
Dec 12, 2024 | 163.50p | 166.00p | 161.92p | 162.00p | 17,740 |
Dec 11, 2024 | 165.00p | 166.00p | 160.93p | 165.50p | 33,550 |
Dec 10, 2024 | 163.00p | 165.00p | 162.10p | 165.00p | 12,578 |
Dec 9, 2024 | 162.50p | 164.30p | 161.66p | 163.00p | 19,437 |
Dec 6, 2024 | 162.50p | 161.52p | 159.88p | 162.50p | 626 |
Dec 5, 2024 | 164.00p | 164.48p | 159.00p | 162.50p | 28,067 |
Dec 4, 2024 | 162.00p | 169.00p | 160.21p | 169.00p | 41,527 |
Dec 3, 2024 | 161.00p | 164.00p | 160.21p | 164.00p | 16,305 |
Dec 2, 2024 | 160.00p | 162.00p | 160.60p | 161.00p | 39,576 |
Nov 29, 2024 | 160.00p | 163.00p | 158.00p | 163.00p | 17,262 |
Nov 28, 2024 | 160.00p | 161.48p | 160.21p | 160.00p | 9,462 |
Nov 27, 2024 | 161.00p | 161.25p | 160.21p | 160.00p | 11,662 |
Nov 26, 2024 | 161.00p | 161.30p | 160.52p | 161.00p | 7,413 |
Nov 25, 2024 | 161.00p | 161.43p | 160.34p | 161.00p | 20,663 |
Nov 22, 2024 | 161.00p | 161.43p | 158.00p | 161.00p | 13,493 |
Nov 21, 2024 | 161.00p | 161.48p | 159.50p | 161.00p | 16,279 |
Nov 20, 2024 | 161.50p | 164.00p | 160.20p | 164.00p | 11,892 |
Nov 19, 2024 | 161.50p | 161.74p | 160.20p | 161.50p | 19,595 |
Nov 18, 2024 | 162.00p | 164.00p | 155.00p | 161.50p | 52,494 |
Nov 15, 2024 | 162.00p | 162.20p | 157.00p | 162.00p | 12,092 |
Nov 14, 2024 | 161.50p | 162.52p | 160.00p | 162.00p | 35,436 |
Nov 13, 2024 | 162.00p | 162.88p | 160.15p | 161.50p | 12,633 |
Nov 12, 2024 | 162.00p | 163.16p | 160.88p | 162.00p | 22,232 |
Nov 11, 2024 | 161.50p | 164.00p | 159.00p | 162.00p | 13,689 |
Nov 8, 2024 | 161.50p | 161.50p | 159.90p | 161.50p | 5,951 |
Nov 7, 2024 | 161.50p | 164.00p | 159.00p | 161.50p | 18,598 |
Nov 6, 2024 | 161.50p | 161.44p | 159.90p | 161.50p | 30,812 |
Nov 5, 2024 | 161.50p | 161.05p | 159.00p | 161.50p | 42,695 |
Nov 4, 2024 | 161.50p | 161.35p | 159.06p | 161.50p | 17,888 |
Nov 1, 2024 | 162.00p | 164.00p | 159.00p | 164.00p | 38,231 |
Oct 31, 2024 | 161.00p | 167.00p | 159.72p | 167.00p | 27,471 |
Oct 30, 2024 | 161.50p | 163.00p | 159.00p | 161.00p | 44,727 |
Oct 29, 2024 | 162.50p | 162.00p | 160.07p | 162.50p | 8,610 |
Oct 28, 2024 | 162.50p | 162.40p | 160.00p | 162.50p | 63,532 |
Oct 25, 2024 | 162.00p | 162.84p | 159.00p | 162.50p | 42,349 |
Oct 24, 2024 | 164.50p | 166.00p | 164.00p | 164.00p | 23,686 |
Oct 23, 2024 | 166.50p | 168.70p | 164.00p | 166.50p | 28,168 |
Oct 22, 2024 | 166.00p | 168.90p | 168.75p | 166.50p | 19,304 |
Oct 21, 2024 | 165.50p | 169.00p | 167.00p | 166.00p | 31,101 |
Oct 18, 2024 | 165.00p | 168.00p | 166.50p | 165.50p | 45,130 |
Oct 17, 2024 | 165.00p | 167.00p | 166.50p | 165.00p | 11,996 |
Oct 16, 2024 | 166.00p | 166.80p | 165.76p | 165.00p | 13,844 |
Oct 15, 2024 | 164.50p | 166.00p | 165.64p | 164.50p | 49,357 |
Oct 14, 2024 | 164.50p | 165.80p | 165.22p | 164.50p | 56,917 |
Oct 11, 2024 | 164.50p | 166.00p | 163.00p | 164.50p | 22,369 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Assura PLC | 46.56 | 14.29 |
Sirius Real Estate LD | 82.55 | 4.30 |
Primary Health Properties PLC | 93.90 | 3.76 |
Kingfisher PLC | 268.60 | 3.67 |
Whitbread PLC | 2,598.00 | 3.34 |
Severn Trent PLC | 2,461.00 | 2.84 |
Fallers
Company | Price | % Chg |
---|---|---|
Clarkson PLC | 3,455.00 | -21.66 |
Alpha Group International PLC | 2,390.00 | -10.15 |
Entain PLC | 661.20 | -8.62 |
Rolls-Royce Holdings PLC | 732.80 | -8.56 |
Travis Perkins PLC | 580.50 | -8.37 |
Ferrexpo PLC | 69.90 | -7.91 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.