LSE · ATR · stock
Schroder Asian Total Return Inv. Company (ATR) stock price history
Every LSE trading session of Schroder Asian Total Return Inv. Company from Nov 30, 1987 to Nov 11, 2026: 9,604 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ATR adjusted close, 1987 to 2026
- £7.32
- All time high, 2026
- £7.46
- 52 week high, £5.42 low
- 9,604
- Daily sessions since 1987
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1987 to 2026 series and minute bars.
ATR key facts
- Schroder Asian Total Return Inv. Company (ATR) closed at £6.45 on Nov 11, 2026 on LSE.
- ATR's all time high close is £7.32, set on Jun 22, 2026; its all time low close is £0.0808 on Dec 31, 1987.
- ATR's 52 week range is £5.42 to £7.46.
- ATR returned +12.4% over the year to Nov 11, 2026 and +24.7% over five years.
- Over ten years ATR returned +161%, +10.1% a year compounded.
- ATR's deepest drawdown was -70.6% from May 1, 1996 to Sep 1, 1998.
- DataCedar holds 9,604 daily sessions of ATR history from Nov 30, 1987 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ATR price chart, 1987 to 2026
ATR returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -7.9% |
| 6 months | -3.6% |
| Year to date | +14.8% |
| 1 year | +12.4% |
| 3 years | +59.0% |
| 5 years | +24.7% |
| 10 years | +160.6% |
| Since Nov 30, 1987 | +7,102% |
| Compound annual growth, 38.9 years | +11.6% |
ATR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £7.32 on Jun 22, 2026
- All time low close
- £0.0808 on Dec 31, 1987
- 52 week high
- £7.46 on Sep 24, 2026
- 52 week low
- £5.42 on Nov 21, 2025
- Deepest drawdown
- -70.6% from May 1, 1996 to Sep 1, 1998, recovered May 9, 2007
- Best single session
- +109.7% on Apr 13, 1994
- Worst single session
- -13.0% on Oct 16, 1989
- Volatility, 1 year annualised
- 24.7%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1987
- 72.0×
- Best calendar year
- 1999, +128%
- Worst calendar year
- 1990, -48%
ATR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1987 starts on Nov 30, 1987; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £5.68 | £7.46 | £5.54 | £6.45 | +15.2% | 43.6M | 215 |
| 2025 | £4.83 | £5.82 | £3.84 | £5.60 | +16.0% | 41.2M | 253 |
| 2024 | £4.38 | £4.94 | £4.04 | £4.83 | +9.8% | 38.4M | 252 |
| 2023 | £4.10 | £4.57 | £3.82 | £4.40 | +7.5% | 35.6M | 250 |
| 2022 | £5.05 | £5.10 | £3.66 | £4.09 | -19.1% | 36.3M | 250 |
| 2021 | £4.92 | £5.50 | £4.69 | £5.05 | +3.5% | 43.7M | 253 |
| 2020 | £3.69 | £4.91 | £2.44 | £4.88 | +32.9% | 44.1M | 254 |
| 2019 | £3.24 | £3.84 | £3.21 | £3.67 | +12.6% | 28M | 238 |
| 2018 | £3.62 | £3.81 | £3.08 | £3.26 | -9.7% | 25.2M | 213 |
| 2017 | £2.54 | £3.71 | £2.54 | £3.61 | +41.7% | 22.6M | 241 |
| 2016 | £1.87 | £2.70 | £1.81 | £2.55 | +34.5% | 11.2M | 249 |
| 2015 | £1.90 | £2.23 | £1.63 | £1.90 | -2.0% | 10.7M | 249 |
| 2014 | £1.76 | £1.98 | £1.63 | £1.94 | +10.2% | 10.6M | 242 |
| 2013 | £1.93 | £2.14 | £1.73 | £1.76 | -4.8% | 86.7M | 231 |
| 2012 | £1.51 | £1.87 | £1.48 | £1.85 | +21.5% | 19.8M | 210 |
| 2011 | £2.02 | £2.12 | £1.36 | £1.52 | -22.6% | 13.7M | 209 |
| 2010 | £1.65 | £2.02 | £1.48 | £1.96 | +19.3% | 23.1M | 232 |
| 2009 | £1.04 | £1.66 | £0.8172 | £1.64 | +63.4% | 31.5M | 235 |
| 2008 | £1.61 | £1.63 | £0.7176 | £1.01 | -37.4% | 29.5M | 219 |
| 2007 | £1.22 | £1.75 | £1.14 | £1.61 | +33.8% | 70.1M | 224 |
| 2006 | £1.01 | £1.21 | £0.8967 | £1.20 | +21.1% | 78.3M | 224 |
| 2005 | £0.7645 | £0.9937 | £0.7471 | £0.9912 | +31.4% | 69.4M | 230 |
| 2004 | £0.8465 | £0.9013 | £0.6225 | £0.7545 | -10.9% | 68.6M | 235 |
| 2003 | £0.5950 | £0.8913 | £0.4780 | £0.8465 | +42.3% | 84.8M | 259 |
| 2002 | £0.6398 | £0.8664 | £0.5029 | £0.5950 | -7.0% | 64.4M | 261 |
| 2001 | £0.7717 | £0.9011 | £0.4531 | £0.6398 | -17.1% | 64.5M | 261 |
| 2000 | £1.16 | £1.28 | £0.2489 | £0.7717 | -33.8% | 79.1M | 260 |
| 1999 | £0.5102 | £1.47 | £0.4480 | £1.16 | +128.3% | 76.1M | 261 |
| 1998 | £0.6470 | £0.6893 | £0.3584 | £0.5102 | -22.0% | 40.7M | 261 |
| 1997 | £1.08 | £1.23 | £0.5773 | £0.6545 | -39.5% | 0 | 261 |
| 1996 | £1.14 | £1.30 | £1.05 | £1.08 | -5.0% | 0 | 262 |
| 1995 | £1.09 | £1.17 | £0.8062 | £1.14 | +4.1% | 0 | 260 |
| 1994 | £0.6071 | £1.22 | £0.4280 | £1.09 | +80.7% | 0 | 260 |
| 1993 | £0.2812 | £0.6071 | £0.2737 | £0.6059 | +116.5% | 0 | 261 |
| 1992 | £0.1766 | £0.2799 | £0.1742 | £0.2799 | +59.6% | 0 | 262 |
| 1991 | £0.1319 | £0.2264 | £0.1219 | £0.1754 | +34.3% | 0 | 261 |
| 1990 | £0.2525 | £0.2587 | £0.1281 | £0.1306 | -48.3% | 0 | 261 |
| 1989 | £0.1368 | £0.2538 | £0.1368 | £0.2525 | +84.6% | 0 | 260 |
| 1988 | £0.0833 | £0.1542 | £0.0821 | £0.1368 | +69.2% | 0 | 261 |
| 1987 | £0.0896 | £0.0896 | £0.0808 | £0.0808 | n/a | 0 | 24 |
ATR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £6.45 | +1.9% |
| October 2026 | £6.33 | -12.3% |
| September 2026 | £7.22 | +1.4% |
| August 2026 | £7.12 | +3.2% |
| July 2026 | £6.90 | -1.7% |
| June 2026 | £7.02 | -0.8% |
| May 2026 | £7.08 | +13.1% |
| April 2026 | £6.26 | +11.8% |
| March 2026 | £5.60 | -13.6% |
| February 2026 | £6.48 | +10.6% |
| January 2026 | £5.86 | +4.6% |
| December 2025 | £5.60 | -1.1% |
About the ATR data
Daily bars. 9,604 sessions from Nov 30, 1987 to Nov 11, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 1987, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AATR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ATR share price history
