Schroder UK Public Private Trust (SUPP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder UK Public Private Trust

Date Open High Low Close* Volume
27/09/2021 32.55p 33.80p 32.08p 33.23p 513374
24/09/2021 32.65p 33.93p 32.05p 32.50p 892414
23/09/2021 32.50p 34.20p 32.20p 33.50p 1067808
22/09/2021 32.65p 33.75p 31.70p 32.40p 816753
21/09/2021 33.05p 34.25p 31.65p 32.20p 1348704
20/09/2021 33.45p 33.45p 31.94p 32.50p 1436915
17/09/2021 32.85p 35.15p 32.70p 33.00p 1024074
16/09/2021 32.95p 35.55p 32.90p 33.90p 455935
15/09/2021 33.05p 35.65p 32.95p 32.95p 255911
14/09/2021 34.00p 35.70p 32.72p 33.48p 566682
13/09/2021 33.50p 35.70p 32.91p 33.50p 1486607
10/09/2021 33.35p 35.70p 32.21p 35.10p 2703285
09/09/2021 32.05p 33.50p 30.50p 32.53p 946118
08/09/2021 32.30p 32.94p 32.05p 32.05p 552323
07/09/2021 32.30p 33.35p 31.88p 32.30p 794001
06/09/2021 32.80p 33.57p 30.50p 33.10p 1217971
03/09/2021 32.50p 33.44p 31.24p 31.60p 1192874
02/09/2021 31.00p 32.50p 31.00p 31.00p 1215794
01/09/2021 32.50p 32.50p 30.76p 32.50p 998201
31/08/2021 30.60p 32.50p 30.35p 31.50p 529594
30/08/2021 30.60p 32.20p 30.40p 31.10p 371406
27/08/2021 30.60p 32.20p 30.40p 31.10p 371406
26/08/2021 30.60p 31.75p 30.40p 31.00p 671130
25/08/2021 30.50p 31.35p 29.90p 31.35p 649963
24/08/2021 30.50p 31.50p 30.19p 31.50p 493556
23/08/2021 31.50p 31.13p 30.15p 30.75p 683933
20/08/2021 31.50p 31.50p 30.00p 30.75p 433382
19/08/2021 29.30p 31.50p 29.30p 30.00p 715645
18/08/2021 30.60p 30.60p 29.75p 30.00p 650546
17/08/2021 30.55p 30.60p 29.80p 29.98p 953502
16/08/2021 30.55p 31.20p 29.85p 30.02p 756417
13/08/2021 30.10p 30.84p 29.26p 30.13p 1480534
12/08/2021 30.15p 31.20p 29.98p 30.30p 557768
11/08/2021 30.75p 31.04p 30.09p 30.85p 324325
10/08/2021 30.75p 31.60p 30.11p 30.83p 565694
09/08/2021 30.70p 32.00p 30.11p 32.00p 797431
06/08/2021 32.00p 31.95p 30.11p 31.08p 603217
05/08/2021 32.00p 32.00p 30.24p 32.00p 268020
04/08/2021 30.55p 31.20p 30.15p 30.65p 924348
03/08/2021 31.00p 31.34p 30.13p 30.50p 344628
02/08/2021 31.00p 32.10p 30.16p 30.58p 386649
30/07/2021 31.00p 31.50p 30.16p 31.00p 478912
29/07/2021 31.80p 31.80p 30.30p 30.40p 591029
28/07/2021 31.90p 32.05p 30.20p 31.50p 201124
27/07/2021 31.30p 31.60p 30.36p 31.30p 414549
26/07/2021 30.30p 32.85p 30.15p 31.00p 763130
23/07/2021 32.70p 32.70p 31.00p 31.00p 367419
22/07/2021 32.10p 32.95p 30.50p 30.55p 484191
21/07/2021 31.55p 32.22p 31.03p 31.55p 398662
20/07/2021 32.20p 32.20p 30.27p 32.20p 274570
19/07/2021 32.00p 32.13p 30.84p 31.85p 633697
16/07/2021 30.75p 31.73p 30.78p 31.30p 160548
15/07/2021 30.75p 31.45p 30.48p 31.00p 300333
14/07/2021 31.00p 31.00p 30.41p 30.50p 1581538
13/07/2021 31.00p 31.36p 30.30p 30.30p 1147813
12/07/2021 31.20p 31.85p 30.91p 31.00p 670197
09/07/2021 32.00p 32.20p 31.10p 31.10p 686252
08/07/2021 32.20p 32.40p 31.15p 31.15p 527485
07/07/2021 32.00p 33.55p 31.34p 31.65p 575006
06/07/2021 32.00p 33.30p 31.45p 32.00p 611896
05/07/2021 32.50p 32.86p 31.50p 31.98p 709703
02/07/2021 31.70p 33.15p 32.06p 32.12p 116185
01/07/2021 31.70p 33.05p 32.00p 32.10p 466166
30/06/2021 31.70p 33.45p 31.45p 33.45p 494182
29/06/2021 31.30p 32.54p 31.15p 32.00p 646965
28/06/2021 32.20p 33.25p 31.25p 32.35p 483073
25/06/2021 32.20p 32.51p 31.79p 32.20p 193647
24/06/2021 31.90p 32.54p 31.25p 31.70p 326903
23/06/2021 31.90p 32.43p 31.82p 32.20p 320524
22/06/2021 31.75p 32.25p 31.39p 32.25p 1559381
21/06/2021 31.45p 32.08p 31.10p 31.65p 1174658
18/06/2021 32.55p 33.20p 30.50p 30.50p 1806395
17/06/2021 33.00p 33.52p 32.50p 32.50p 672045
16/06/2021 33.05p 33.83p 33.00p 33.05p 412132
15/06/2021 34.10p 34.78p 33.00p 33.05p 2548920
14/06/2021 33.05p 35.35p 33.05p 33.05p 170187
11/06/2021 34.10p 35.53p 33.75p 34.10p 982309
10/06/2021 35.80p 35.80p 33.10p 35.80p 420706
09/06/2021 34.00p 35.22p 33.06p 34.20p 370712
08/06/2021 33.40p 34.45p 33.14p 34.40p 344562
07/06/2021 33.40p 33.90p 33.05p 33.40p 575741
04/06/2021 33.45p 34.13p 33.00p 33.50p 945949
03/06/2021 34.20p 34.70p 33.00p 33.00p 471558
02/06/2021 35.85p 35.00p 33.31p 33.58p 613361
01/06/2021 35.85p 35.85p 33.77p 34.25p 799176
31/05/2021 34.35p 34.90p 33.36p 34.85p 532652
28/05/2021 34.35p 34.90p 33.36p 34.85p 532652
27/05/2021 33.50p 35.15p 33.50p 34.55p 772410
26/05/2021 32.90p 33.76p 32.76p 32.80p 559092
25/05/2021 33.00p 34.00p 32.90p 32.90p 641193
24/05/2021 33.00p 34.22p 33.00p 33.00p 257812
21/05/2021 33.25p 34.01p 33.31p 33.68p 387939
20/05/2021 33.25p 34.39p 33.00p 33.20p 5908209
19/05/2021 33.45p 34.60p 33.16p 33.25p 619849
18/05/2021 33.60p 34.05p 33.35p 33.75p 627084
17/05/2021 33.15p 33.41p 33.00p 33.25p 786854
14/05/2021 33.05p 33.45p 33.04p 33.25p 722256
13/05/2021 33.40p 34.10p 33.00p 33.00p 626876
12/05/2021 34.00p 35.65p 33.40p 33.85p 422365
11/05/2021 34.00p 34.31p 33.00p 33.50p 704273
10/05/2021 34.50p 35.45p 34.25p 34.40p 933328
07/05/2021 34.40p 36.38p 34.05p 34.40p 806708
06/05/2021 35.45p 35.50p 33.72p 35.00p 978396
05/05/2021 31.00p 35.50p 30.70p 35.45p 2683131
04/05/2021 31.30p 31.50p 30.80p 31.05p 958256
03/05/2021 32.05p 32.60p 30.54p 31.45p 838454
30/04/2021 32.05p 32.60p 30.54p 31.45p 838454
29/04/2021 31.80p 32.25p 30.83p 31.70p 731433
28/04/2021 31.90p 32.40p 30.50p 31.30p 2595302
27/04/2021 32.55p 32.95p 31.74p 31.75p 1354487
26/04/2021 32.00p 32.63p 31.90p 31.90p 940379
23/04/2021 33.15p 34.20p 32.00p 32.00p 811235
22/04/2021 32.45p 32.95p 32.00p 32.50p 715954
21/04/2021 33.60p 33.60p 32.00p 32.00p 1102954
20/04/2021 33.30p 35.30p 32.80p 32.80p 666980
19/04/2021 34.10p 34.95p 32.84p 33.85p 886314
16/04/2021 34.05p 35.17p 32.95p 34.80p 828507
15/04/2021 32.90p 34.24p 32.90p 33.30p 679528
14/04/2021 33.80p 34.50p 32.75p 34.50p 692271
13/04/2021 34.00p 34.46p 32.50p 34.15p 1393900
12/04/2021 31.65p 33.95p 31.65p 32.50p 3274231
09/04/2021 32.50p 33.08p 31.31p 31.70p 2916935
08/04/2021 35.00p 35.40p 31.71p 32.50p 6781361
07/04/2021 39.65p 39.89p 33.60p 34.70p 3344200
06/04/2021 38.25p 39.93p 37.77p 38.90p 3071342
02/04/2021 37.20p 38.49p 37.20p 38.10p 1549307
01/04/2021 37.20p 38.49p 37.20p 38.10p 1549307
31/03/2021 36.50p 38.05p 35.41p 37.00p 2425906
30/03/2021 34.70p 36.00p 33.52p 35.30p 2413129
29/03/2021 34.05p 34.05p 33.01p 34.05p 1107061
26/03/2021 33.70p 34.50p 33.44p 33.60p 893117
25/03/2021 34.55p 34.99p 34.00p 34.00p 741009
24/03/2021 34.55p 35.90p 34.55p 35.40p 727449
23/03/2021 36.70p 36.70p 34.55p 36.45p 650434
22/03/2021 35.05p 36.70p 34.15p 36.65p 1266150
19/03/2021 33.80p 36.20p 33.80p 36.20p 2243130
18/03/2021 34.50p 34.77p 34.41p 34.70p 569956
17/03/2021 33.60p 34.85p 33.00p 34.50p 1417097
16/03/2021 34.10p 34.85p 33.75p 33.75p 1442958
15/03/2021 35.70p 35.70p 34.00p 34.00p 1159034
12/03/2021 34.10p 35.10p 33.78p 35.10p 911152
11/03/2021 34.10p 35.19p 34.10p 35.00p 1105444
10/03/2021 35.70p 36.20p 34.15p 35.10p 1229681
09/03/2021 34.95p 35.10p 33.85p 34.10p 1196339
08/03/2021 35.00p 35.42p 34.10p 34.10p 1154591
05/03/2021 35.30p 36.37p 34.40p 34.40p 698438
04/03/2021 35.35p 36.45p 35.02p 35.80p 659191
03/03/2021 35.90p 36.45p 35.61p 36.25p 651854
02/03/2021 36.50p 36.98p 35.40p 35.60p 734397
01/03/2021 36.50p 37.20p 35.40p 36.70p 2136161
26/02/2021 36.00p 36.26p 35.30p 35.85p 1445355
25/02/2021 37.00p 37.00p 35.28p 36.40p 435488
24/02/2021 37.00p 37.00p 35.04p 35.80p 955922
23/02/2021 36.00p 37.65p 35.18p 36.05p 1117335
22/02/2021 34.75p 36.00p 34.72p 36.00p 829825
19/02/2021 35.20p 35.95p 34.49p 35.60p 817320
18/02/2021 35.20p 35.65p 34.00p 35.55p 1372791
17/02/2021 36.50p 37.35p 34.15p 35.00p 872492
16/02/2021 37.20p 37.20p 36.20p 36.50p 693727
15/02/2021 37.10p 37.62p 36.45p 36.80p 1601144
12/02/2021 38.65p 38.65p 37.15p 37.20p 624957
11/02/2021 38.00p 38.00p 37.00p 37.10p 346936
10/02/2021 37.50p 37.83p 37.29p 37.50p 313092
09/02/2021 37.75p 38.40p 37.75p 37.75p 744303
08/02/2021 38.00p 38.00p 36.21p 37.75p 2222517
05/02/2021 35.05p 37.75p 34.63p 37.75p 3064697
04/02/2021 34.45p 35.27p 34.00p 34.20p 862384
03/02/2021 34.50p 35.60p 34.09p 34.10p 734860
02/02/2021 33.45p 35.22p 33.45p 34.10p 475574
01/02/2021 36.00p 36.00p 34.00p 34.20p 1394612
29/01/2021 33.35p 35.90p 33.35p 34.45p 1951764
28/01/2021 34.50p 34.50p 32.95p 34.50p 1795435
27/01/2021 34.25p 34.95p 33.98p 34.00p 1751297
26/01/2021 35.05p 35.80p 34.10p 34.88p 1118258
25/01/2021 35.05p 35.05p 34.10p 34.20p 1364829
22/01/2021 35.95p 35.95p 34.15p 34.15p 1066056
21/01/2021 35.80p 35.80p 34.05p 34.90p 1924821
20/01/2021 36.00p 36.00p 34.20p 34.20p 1132250
19/01/2021 35.35p 36.20p 34.35p 34.98p 3381120
18/01/2021 35.50p 35.50p 33.90p 34.80p 2881096
15/01/2021 35.75p 39.95p 34.25p 34.25p 3523402
14/01/2021 33.15p 35.75p 32.33p 35.75p 4413449
13/01/2021 31.75p 33.00p 31.08p 33.00p 2547284
12/01/2021 31.50p 32.50p 30.94p 31.85p 3739676
11/01/2021 29.30p 31.55p 28.29p 30.80p 4812327
08/01/2021 30.35p 30.35p 28.00p 28.25p 1584358
07/01/2021 29.65p 29.83p 28.90p 29.00p 1778156
06/01/2021 29.80p 29.80p 28.92p 29.20p 2237838
05/01/2021 29.65p 30.75p 28.90p 29.35p 1133257
04/01/2021 30.05p 31.25p 30.05p 30.20p 4202583
31/12/2020 30.35p 31.00p 29.91p 31.00p 1307338
30/12/2020 28.75p 30.55p 28.60p 30.33p 2212501
29/12/2020 28.30p 29.85p 28.05p 29.50p 2740692
28/12/2020 27.45p 28.22p 26.62p 27.65p 732600
24/12/2020 27.45p 28.22p 26.62p 27.65p 732600
23/12/2020 27.00p 27.44p 26.77p 27.35p 565972
22/12/2020 28.20p 28.20p 26.39p 27.20p 1460522
21/12/2020 27.90p 28.50p 27.25p 28.30p 1371213
18/12/2020 27.00p 29.10p 26.35p 29.10p 1837791
17/12/2020 26.45p 26.68p 25.90p 26.65p 608143

*Close Price adjusted for both dividends and splits