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
05/08/2026 713.00p 714.00p 702.92p 709.00p 103386
04/08/2026 706.00p 706.00p 692.00p 704.00p 97745
03/08/2026 694.00p 701.00p 683.99p 695.00p 96619
31/07/2026 680.00p 700.00p 680.00p 690.00p 174211
30/07/2026 654.00p 667.00p 648.84p 667.00p 296263
29/07/2026 641.00p 660.00p 641.00p 660.00p 419393
28/07/2026 648.00p 662.00p 644.00p 650.00p 84453
27/07/2026 684.00p 687.00p 661.00p 669.00p 300722
24/07/2026 645.00p 673.44p 645.00p 660.00p 161814
23/07/2026 680.00p 680.00p 665.00p 670.00p 120728
22/07/2026 670.00p 679.00p 660.00p 671.00p 126936
21/07/2026 670.00p 680.00p 658.16p 675.00p 74155
20/07/2026 654.00p 662.00p 646.40p 662.00p 166402
17/07/2026 656.00p 669.00p 644.00p 653.00p 80106
16/07/2026 674.00p 680.00p 668.00p 671.00p 90192
15/07/2026 679.00p 682.00p 668.64p 672.00p 161133
14/07/2026 674.00p 680.00p 667.75p 672.00p 138486
13/07/2026 682.00p 686.00p 670.75p 674.00p 64799
10/07/2026 691.00p 699.00p 681.90p 691.00p 79403
09/07/2026 683.00p 699.00p 682.00p 688.00p 45040
08/07/2026 694.00p 694.00p 667.00p 680.00p 73366
07/07/2026 698.00p 698.00p 682.72p 685.00p 90880
06/07/2026 696.00p 710.00p 692.00p 703.00p 67878
03/07/2026 690.00p 705.00p 690.00p 702.00p 70195
02/07/2026 702.00p 703.00p 684.00p 693.00p 82503
01/07/2026 710.00p 710.00p 700.00p 705.00p 69919
30/06/2026 703.00p 710.00p 692.37p 702.00p 58198
29/06/2026 708.00p 708.00p 689.00p 690.00p 59739
26/06/2026 698.00p 703.00p 685.00p 695.00p 62933
25/06/2026 704.00p 719.00p 702.80p 710.00p 130847
24/06/2026 700.00p 706.79p 691.00p 702.00p 66755
23/06/2026 700.00p 714.08p 695.34p 701.00p 272967
22/06/2026 709.00p 738.00p 709.00p 732.00p 63419
19/06/2026 708.00p 720.00p 708.00p 720.00p 157772
18/06/2026 710.00p 719.00p 706.05p 718.00p 164857
17/06/2026 708.00p 708.00p 693.44p 697.00p 129167
16/06/2026 703.00p 705.00p 692.00p 693.00p 137697
15/06/2026 689.00p 703.00p 688.00p 703.00p 110471
12/06/2026 671.00p 687.00p 671.00p 683.00p 89244
11/06/2026 667.00p 679.00p 660.90p 666.00p 88841
10/06/2026 670.00p 679.00p 657.01p 670.00p 149520
09/06/2026 675.00p 690.00p 671.00p 671.00p 92194
08/06/2026 688.00p 689.00p 675.00p 679.00p 80228
05/06/2026 705.00p 710.00p 690.00p 691.00p 64540
04/06/2026 706.00p 719.00p 705.00p 708.00p 155361
03/06/2026 730.00p 730.00p 706.00p 716.00p 310201
02/06/2026 720.00p 730.00p 714.72p 730.00p 434796
01/06/2026 717.00p 723.00p 709.88p 719.00p 180783
29/05/2026 715.00p 717.00p 707.00p 708.00p 136131
28/05/2026 700.00p 715.00p 695.00p 711.00p 98773
27/05/2026 709.00p 716.95p 703.07p 706.00p 121993
26/05/2026 690.00p 707.00p 679.00p 701.00p 131427
22/05/2026 677.00p 689.93p 663.90p 682.00p 78764
21/05/2026 664.00p 674.00p 663.00p 671.00p 85437
20/05/2026 655.00p 671.00p 649.89p 667.00p 123841
19/05/2026 660.00p 660.00p 650.50p 655.00p 114714
18/05/2026 670.00p 679.00p 658.00p 659.00p 142596
15/05/2026 675.00p 680.00p 665.00p 673.00p 148994
14/05/2026 673.00p 685.00p 666.00p 680.00p 82467
13/05/2026 672.00p 684.00p 668.00p 678.00p 120243
12/05/2026 668.00p 675.00p 664.50p 668.00p 460569
11/05/2026 669.00p 673.00p 644.80p 669.00p 154423
08/05/2026 639.00p 674.00p 639.00p 672.00p 190178
07/05/2026 680.00p 680.00p 665.00p 672.00p 110054
06/05/2026 645.00p 672.00p 641.00p 666.00p 229482
05/05/2026 597.00p 642.36p 597.00p 636.00p 143005
01/05/2026 627.00p 634.00p 614.96p 623.00p 122001
30/04/2026 619.00p 628.00p 601.00p 626.00p 126929
29/04/2026 622.00p 634.00p 616.00p 619.00p 187273
28/04/2026 615.00p 630.00p 613.00p 621.00p 296559
27/04/2026 624.00p 625.00p 607.00p 622.00p 106272
24/04/2026 619.00p 619.41p 610.00p 616.00p 299653
23/04/2026 620.00p 620.00p 613.20p 614.00p 110530
22/04/2026 616.00p 623.00p 611.79p 620.00p 148638
21/04/2026 610.00p 624.00p 610.00p 619.00p 122310
20/04/2026 623.00p 629.00p 605.00p 608.00p 184182
17/04/2026 608.00p 630.00p 604.45p 629.00p 199174
16/04/2026 610.00p 619.00p 606.05p 610.00p 410335
15/04/2026 608.00p 610.00p 598.00p 605.00p 65810
14/04/2026 587.00p 603.00p 586.00p 603.00p 122667
13/04/2026 582.00p 591.00p 582.00p 586.00p 77330
10/04/2026 588.00p 599.96p 585.45p 592.00p 137658
09/04/2026 586.00p 597.00p 581.00p 589.00p 102910
08/04/2026 600.00p 618.00p 581.00p 609.00p 236418
07/04/2026 560.00p 585.00p 560.00p 576.00p 142913
02/04/2026 566.00p 584.00p 566.00p 572.00p 135753
01/04/2026 576.00p 596.00p 569.70p 584.00p 134220
31/03/2026 556.00p 574.00p 556.00p 560.00p 141931
30/03/2026 554.00p 573.04p 554.00p 562.00p 172897
27/03/2026 568.00p 586.00p 566.00p 566.00p 123349
26/03/2026 590.00p 590.00p 572.00p 574.00p 161190
25/03/2026 580.00p 592.00p 577.79p 592.00p 151269
24/03/2026 586.00p 596.29p 576.00p 576.00p 74471
23/03/2026 584.00p 597.20p 568.00p 584.00p 273792
20/03/2026 594.00p 604.00p 584.00p 588.00p 129844
19/03/2026 606.00p 612.00p 588.00p 596.00p 115500
18/03/2026 606.00p 620.00p 604.50p 606.00p 441716
17/03/2026 612.00p 630.00p 602.26p 612.00p 232361
16/03/2026 594.00p 614.00p 594.00p 604.00p 113958
13/03/2026 602.00p 616.00p 590.19p 604.00p 75858
12/03/2026 608.00p 622.00p 592.00p 598.00p 177170
11/03/2026 624.00p 624.00p 608.00p 610.00p 47446
10/03/2026 600.00p 612.00p 591.88p 612.00p 84626
09/03/2026 594.00p 594.00p 573.47p 584.00p 171071
06/03/2026 612.00p 622.00p 590.00p 598.00p 147153
05/03/2026 626.00p 632.00p 606.00p 606.00p 191793
04/03/2026 608.00p 628.00p 606.00p 618.00p 321891
03/03/2026 628.00p 648.00p 608.08p 620.00p 270960
02/03/2026 654.00p 658.00p 632.00p 656.00p 649295
27/02/2026 640.00p 651.40p 629.94p 648.00p 295938
26/02/2026 638.00p 640.00p 629.50p 630.00p 103551
25/02/2026 628.00p 636.50p 627.54p 628.00p 80285
24/02/2026 622.00p 628.00p 618.00p 628.00p 105675
23/02/2026 616.00p 622.00p 614.00p 620.00p 102115
20/02/2026 614.00p 620.00p 610.00p 618.00p 98310
19/02/2026 620.00p 621.40p 612.00p 612.00p 60600
18/02/2026 606.00p 616.00p 606.00p 616.00p 66324
17/02/2026 600.00p 610.00p 600.00p 602.00p 128042
16/02/2026 602.00p 610.00p 602.00p 608.00p 75916
13/02/2026 600.00p 610.00p 598.07p 602.00p 94153
12/02/2026 610.00p 616.00p 604.00p 604.00p 147320
11/02/2026 606.00p 611.60p 599.78p 606.00p 137111
10/02/2026 598.00p 608.00p 596.00p 602.00p 81932
09/02/2026 596.00p 602.00p 592.00p 594.00p 108844
06/02/2026 586.00p 598.00p 586.00p 594.00p 70710
05/02/2026 586.00p 594.99p 586.00p 594.00p 189265
04/02/2026 594.00p 600.00p 586.00p 590.00p 126085
03/02/2026 596.00p 600.00p 592.00p 592.00p 135406
02/02/2026 582.00p 592.00p 582.00p 592.00p 98836
30/01/2026 590.00p 590.00p 583.20p 586.00p 56837
29/01/2026 594.00p 594.00p 583.21p 586.00p 195554
28/01/2026 592.00p 596.00p 588.00p 592.00p 86323
27/01/2026 584.00p 591.34p 584.00p 590.00p 119255
26/01/2026 584.00p 592.00p 581.49p 582.00p 89084
23/01/2026 590.00p 594.00p 584.00p 586.00p 113696
22/01/2026 590.00p 590.78p 582.00p 588.00p 175025
21/01/2026 576.00p 586.00p 576.00p 584.00p 90380
20/01/2026 576.00p 584.00p 576.00p 576.00p 95733
19/01/2026 578.00p 588.00p 578.00p 586.00p 65295
16/01/2026 584.00p 588.00p 580.00p 584.00p 114684
15/01/2026 582.00p 590.00p 579.74p 590.00p 277567
14/01/2026 578.00p 584.00p 578.00p 582.00p 327476
13/01/2026 582.00p 586.00p 578.00p 584.00p 153921
12/01/2026 582.00p 586.00p 576.00p 582.00p 95140
09/01/2026 580.00p 582.10p 579.10p 582.00p 52639
08/01/2026 580.00p 584.04p 576.00p 580.00p 251369
07/01/2026 582.00p 586.00p 576.88p 582.00p 164993
06/01/2026 578.00p 586.00p 573.74p 584.00p 416083
05/01/2026 574.00p 580.00p 568.32p 576.00p 216157
02/01/2026 568.00p 575.40p 559.12p 570.00p 265216
01/01/2026 562.00p 566.00p 558.52p 560.00p 39943
31/12/2025 562.00p 566.00p 558.52p 560.00p 39943
30/12/2025 560.00p 564.00p 556.96p 562.00p 190159
29/12/2025 560.00p 564.00p 548.00p 560.00p 82737
24/12/2025 564.00p 564.00p 550.00p 550.00p 150105
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

*Close Price adjusted for both dividends and splits