Schroder Asian Total Return Investment Company (ATR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Asian Total Return Investment Company

Date Open High Low Close* Volume
23/12/2025 562.00p 562.00p 552.00p 556.00p 37420
22/12/2025 560.00p 560.00p 552.00p 558.00p 145705
19/12/2025 556.00p 557.40p 547.00p 556.00p 167317
18/12/2025 548.00p 552.57p 545.74p 550.00p 116023
17/12/2025 554.00p 560.00p 546.00p 548.00p 203727
16/12/2025 550.00p 556.00p 546.00p 546.00p 280040
15/12/2025 556.00p 562.00p 550.56p 558.00p 130393
12/12/2025 562.00p 568.00p 556.00p 556.00p 119471
11/12/2025 558.00p 568.00p 555.50p 560.00p 202196
10/12/2025 558.00p 564.00p 556.00p 560.00p 109206
09/12/2025 556.00p 562.00p 554.00p 560.00p 197673
08/12/2025 560.00p 562.00p 552.00p 560.00p 99414
05/12/2025 554.00p 562.00p 552.00p 558.00p 126732
04/12/2025 552.00p 558.00p 552.00p 552.00p 157001
03/12/2025 558.00p 560.00p 555.51p 556.00p 244971
02/12/2025 564.00p 570.00p 556.25p 558.00p 388639
01/12/2025 560.00p 566.00p 558.65p 562.00p 318218
28/11/2025 562.00p 566.00p 560.20p 566.00p 107749
27/11/2025 562.00p 566.00p 560.00p 562.00p 70919
26/11/2025 560.00p 566.00p 557.78p 562.00p 78158
25/11/2025 550.00p 560.00p 550.00p 554.00p 152872
24/11/2025 556.00p 560.00p 553.10p 554.00p 97240
21/11/2025 554.00p 566.00p 542.40p 552.00p 221364
20/11/2025 562.00p 567.82p 561.60p 564.00p 207891
19/11/2025 552.00p 562.00p 552.00p 560.00p 111908
18/11/2025 554.00p 560.00p 551.84p 560.00p 262218
17/11/2025 576.00p 576.00p 562.00p 568.00p 119169
14/11/2025 566.00p 570.00p 556.00p 570.00p 156322
13/11/2025 574.00p 576.00p 566.00p 566.00p 97320
12/11/2025 576.00p 580.00p 570.00p 574.00p 202568
11/11/2025 570.00p 574.00p 566.00p 574.00p 143475
10/11/2025 562.00p 573.12p 562.00p 566.00p 155648
07/11/2025 560.00p 566.00p 560.00p 562.00p 165670
06/11/2025 568.00p 574.00p 566.00p 566.00p 133956
05/11/2025 570.00p 574.00p 566.35p 574.00p 214648
04/11/2025 570.00p 574.52p 567.31p 572.00p 140821
03/11/2025 578.00p 582.00p 574.00p 574.00p 103477
31/10/2025 576.00p 578.00p 570.00p 572.00p 66176
30/10/2025 570.00p 578.00p 570.00p 570.00p 118245
29/10/2025 568.00p 576.00p 564.71p 576.00p 115205
28/10/2025 564.00p 566.00p 560.25p 566.00p 141138
27/10/2025 560.00p 562.00p 556.30p 562.00p 114182
24/10/2025 554.00p 558.00p 551.18p 558.00p 91791
23/10/2025 548.00p 554.00p 545.00p 554.00p 133471
22/10/2025 550.00p 554.00p 544.00p 548.00p 195431
21/10/2025 548.00p 549.00p 542.00p 546.00p 260286
20/10/2025 530.00p 546.00p 530.00p 546.00p 101089
17/10/2025 534.00p 538.00p 532.00p 536.00p 136781
16/10/2025 548.00p 548.00p 538.00p 538.00p 162167
15/10/2025 538.00p 545.56p 537.10p 542.00p 278399
14/10/2025 544.00p 546.20p 536.00p 536.00p 328222
13/10/2025 542.00p 552.00p 541.26p 550.00p 270265
10/10/2025 556.00p 560.00p 546.00p 546.00p 570742
09/10/2025 556.00p 566.00p 556.00p 558.00p 429004
08/10/2025 560.00p 563.46p 556.00p 562.00p 92955
07/10/2025 554.00p 560.78p 546.00p 560.00p 91996
06/10/2025 550.00p 556.00p 546.00p 556.00p 99963
03/10/2025 550.00p 556.00p 544.00p 550.00p 180251
02/10/2025 544.00p 552.00p 544.00p 546.00p 93552
01/10/2025 536.00p 552.00p 534.90p 552.00p 1732919
30/09/2025 530.00p 536.00p 528.63p 536.00p 275833
29/09/2025 526.00p 532.00p 525.16p 532.00p 148867
26/09/2025 526.00p 530.00p 524.00p 524.00p 80653
25/09/2025 530.00p 534.00p 525.50p 528.00p 40863
24/09/2025 532.00p 533.00p 528.00p 530.00p 148086
23/09/2025 528.00p 534.00p 524.16p 534.00p 142631
22/09/2025 532.00p 533.44p 526.00p 526.00p 135535
19/09/2025 526.00p 532.00p 524.00p 528.00p 197973
18/09/2025 526.00p 526.58p 522.76p 526.00p 331322
17/09/2025 524.00p 526.00p 522.00p 524.00p 129131
16/09/2025 520.00p 520.00p 516.00p 522.00p 206681
15/09/2025 520.00p 522.00p 516.00p 516.00p 226633
12/09/2025 516.00p 519.27p 512.00p 518.00p 79924
11/09/2025 510.00p 510.00p 510.00p 514.00p 58226
10/09/2025 510.00p 512.00p 502.00p 510.00p 161623
09/09/2025 504.00p 508.00p 501.92p 506.00p 73329
08/09/2025 500.00p 504.98p 499.20p 502.00p 46490
05/09/2025 500.00p 504.00p 499.00p 499.00p 295600
04/09/2025 500.00p 502.00p 498.00p 498.00p 220547
03/09/2025 504.00p 506.40p 499.00p 499.00p 282985
02/09/2025 502.00p 506.00p 498.00p 499.00p 49573
01/09/2025 502.00p 506.00p 502.00p 504.00p 127271
29/08/2025 502.00p 507.40p 496.00p 506.00p 200071
28/08/2025 502.00p 504.00p 492.00p 504.00p 454340
27/08/2025 497.00p 502.00p 488.70p 495.00p 101278
26/08/2025 495.00p 501.00p 493.00p 497.00p 48139
22/08/2025 497.00p 500.05p 494.15p 498.00p 122960
21/08/2025 496.00p 499.00p 494.24p 495.00p 109612
20/08/2025 495.00p 501.00p 492.50p 496.00p 89012
19/08/2025 500.00p 510.00p 496.00p 497.00p 66494
18/08/2025 508.00p 508.00p 497.00p 502.00p 104009
15/08/2025 500.00p 508.00p 497.20p 498.00p 51868
14/08/2025 499.00p 510.00p 496.00p 500.00p 66314
13/08/2025 500.00p 506.00p 499.00p 500.00p 106948
12/08/2025 496.00p 502.00p 493.00p 495.00p 168557
11/08/2025 496.00p 497.79p 494.00p 495.00p 70332
08/08/2025 491.00p 500.35p 491.00p 494.00p 48018
07/08/2025 499.00p 504.00p 497.29p 499.00p 333879
06/08/2025 496.00p 498.89p 494.20p 497.00p 158257
05/08/2025 497.00p 500.83p 491.00p 495.00p 328665
04/08/2025 495.00p 506.00p 492.00p 498.00p 60719
01/08/2025 494.00p 502.00p 490.00p 493.00p 114227
31/07/2025 499.00p 510.00p 499.00p 500.00p 78528
30/07/2025 502.00p 503.01p 496.00p 500.00p 59419
29/07/2025 504.00p 504.00p 500.00p 504.00p 287017
28/07/2025 506.00p 507.56p 501.50p 504.00p 179305
25/07/2025 495.00p 502.00p 493.00p 502.00p 45720
24/07/2025 502.00p 502.59p 494.00p 496.00p 74852
23/07/2025 494.00p 500.00p 491.00p 499.00p 118523
22/07/2025 493.00p 493.00p 491.00p 492.00p 35473
21/07/2025 490.00p 493.00p 486.00p 491.00p 74131
18/07/2025 490.00p 491.00p 478.00p 490.00p 34793
17/07/2025 487.00p 491.00p 482.75p 488.00p 43717
16/07/2025 486.00p 488.00p 479.00p 486.00p 69938
15/07/2025 484.00p 488.00p 480.59p 485.00p 68557
14/07/2025 480.00p 482.23p 473.00p 481.00p 194941
11/07/2025 478.00p 480.00p 475.31p 479.00p 31453
10/07/2025 472.00p 480.00p 472.00p 479.00p 501418
09/07/2025 471.00p 475.58p 468.15p 475.00p 183833
08/07/2025 468.00p 474.00p 462.00p 472.00p 303899
07/07/2025 463.00p 474.00p 462.00p 463.00p 112679
04/07/2025 470.00p 474.00p 462.60p 463.00p 53747
03/07/2025 467.00p 471.48p 461.80p 467.00p 180159
02/07/2025 469.00p 469.00p 458.00p 466.00p 38644
01/07/2025 462.00p 469.00p 460.00p 461.00p 110967
30/06/2025 464.00p 469.00p 458.00p 462.00p 77792
27/06/2025 461.00p 465.00p 457.88p 464.00p 83232
26/06/2025 460.00p 464.00p 457.00p 459.00p 104835
25/06/2025 461.00p 464.00p 456.00p 459.00p 147834
24/06/2025 459.00p 464.00p 456.00p 460.00p 179141
23/06/2025 464.00p 464.00p 452.56p 454.00p 91770
20/06/2025 458.00p 463.28p 455.00p 459.00p 56907
19/06/2025 463.00p 469.00p 454.00p 463.00p 375682
18/06/2025 461.00p 467.00p 456.80p 462.00p 375499
17/06/2025 458.00p 467.00p 458.00p 458.00p 93462
16/06/2025 460.00p 469.00p 456.00p 460.00p 103550
13/06/2025 460.00p 464.00p 456.70p 459.00p 64163
12/06/2025 466.00p 476.00p 465.00p 465.00p 154542
11/06/2025 462.00p 471.00p 462.00p 469.00p 251298
10/06/2025 466.00p 476.00p 463.00p 465.00p 246623
09/06/2025 472.00p 474.00p 463.00p 468.00p 97237
06/06/2025 470.00p 470.38p 462.00p 464.00p 85891
05/06/2025 465.00p 469.00p 464.00p 468.00p 72438
04/06/2025 465.00p 467.00p 457.00p 463.00p 350126
03/06/2025 464.00p 465.00p 457.00p 463.00p 76676
02/06/2025 462.00p 464.00p 456.98p 461.00p 88616
30/05/2025 456.00p 464.00p 456.00p 460.00p 113775
29/05/2025 463.00p 469.00p 461.00p 461.00p 105922
28/05/2025 462.00p 468.87p 460.40p 465.00p 168819
27/05/2025 455.00p 464.25p 454.00p 461.00p 329562
23/05/2025 459.00p 464.71p 454.66p 456.00p 57823
22/05/2025 465.00p 473.00p 457.00p 461.00p 101218
21/05/2025 464.00p 478.00p 462.45p 463.00p 82392
20/05/2025 469.00p 477.00p 462.40p 464.00p 106703
19/05/2025 459.00p 475.00p 459.00p 464.00p 256881
16/05/2025 468.00p 471.00p 463.00p 468.00p 78182
15/05/2025 469.00p 472.08p 464.96p 472.00p 71010
14/05/2025 470.00p 474.00p 456.08p 470.00p 90297
13/05/2025 470.00p 473.47p 461.80p 466.00p 153748
12/05/2025 462.00p 472.00p 458.00p 467.00p 246899
09/05/2025 450.00p 453.20p 446.00p 451.00p 87694
08/05/2025 442.00p 455.00p 441.07p 449.00p 156191
07/05/2025 445.00p 454.00p 430.00p 443.00p 197816
06/05/2025 446.00p 452.00p 442.00p 451.00p 121370
02/05/2025 438.00p 450.00p 424.36p 445.00p 227113
01/05/2025 432.00p 438.00p 423.68p 437.00p 127608
30/04/2025 426.00p 429.97p 420.00p 428.00p 134025
29/04/2025 423.00p 429.00p 418.80p 423.00p 161793
28/04/2025 425.00p 428.00p 419.00p 425.00p 61540
25/04/2025 421.00p 427.00p 414.98p 421.00p 39491
24/04/2025 420.00p 425.00p 415.00p 420.00p 194954
23/04/2025 414.00p 424.83p 402.18p 420.00p 236904
22/04/2025 405.00p 413.00p 403.00p 410.00p 68610
17/04/2025 403.00p 414.00p 400.00p 409.00p 60209
16/04/2025 404.00p 414.00p 400.00p 412.00p 81211
15/04/2025 414.00p 422.00p 400.00p 414.00p 75508
14/04/2025 415.00p 419.90p 406.00p 415.00p 110314
11/04/2025 409.00p 419.00p 402.00p 405.00p 86385
10/04/2025 406.00p 416.00p 402.00p 402.00p 137525
09/04/2025 398.00p 419.00p 394.00p 403.00p 291193
08/04/2025 417.00p 427.00p 406.00p 415.00p 248426
07/04/2025 401.00p 418.80p 384.00p 409.00p 234746
04/04/2025 430.00p 443.00p 415.00p 424.00p 319010
03/04/2025 444.00p 448.00p 435.84p 440.00p 207642
02/04/2025 454.00p 461.00p 453.00p 455.00p 144713
01/04/2025 455.00p 460.92p 452.00p 458.00p 136139
31/03/2025 462.00p 462.00p 453.00p 453.00p 262733
28/03/2025 467.00p 469.00p 461.00p 465.00p 157846
27/03/2025 470.00p 473.00p 466.00p 471.00p 123594
26/03/2025 480.00p 480.00p 467.00p 468.00p 137314
25/03/2025 467.00p 472.76p 465.60p 471.00p 213754
24/03/2025 469.00p 474.00p 461.00p 471.00p 185150
21/03/2025 460.00p 474.00p 460.00p 464.00p 187200
20/03/2025 469.00p 474.33p 462.00p 467.00p 70541
19/03/2025 470.00p 473.00p 466.00p 467.00p 438634
18/03/2025 466.00p 472.00p 464.00p 467.00p 293576
17/03/2025 464.00p 469.16p 462.00p 466.00p 142829
14/03/2025 462.00p 470.00p 459.00p 464.00p 254993
13/03/2025 464.00p 473.00p 460.00p 465.00p 189073
12/03/2025 464.00p 469.00p 463.00p 465.00p 173635

*Close Price adjusted for both dividends and splits