LSE · SDV · stock
Chelverton UK Dividend Trust Ord (SDV) stock price history
Every LSE trading session of Chelverton UK Dividend Trust Ord from May 13, 1999 to Nov 13, 2026: 5,059 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.
SDV adjusted close, 1999 to 2026
- £2.69
- All time high, 2017
- £1.48
- 52 week high, £1.22 low
- 5,059
- Daily sessions since 1999
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
SDV key facts
- Chelverton UK Dividend Trust Ord (SDV) closed at £1.41 on Nov 13, 2026 on LSE.
- SDV's all time high close is £2.69, set on Oct 16, 2017; its all time low close is £0.3560 on Mar 10, 2009.
- SDV's 52 week range is £1.22 to £1.48.
- SDV returned +9.0% over the year to Nov 13, 2026 and -36.2% over five years.
- Over ten years SDV returned -24%, -2.8% a year compounded.
- SDV's deepest drawdown was -85.0% from May 23, 2007 to Mar 10, 2009.
- DataCedar holds 5,059 daily sessions of SDV history from May 13, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SDV price chart, 1999 to 2026
SDV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -1.0% |
| 6 months | +4.1% |
| Year to date | +0.8% |
| 1 year | +9.0% |
| 3 years | +5.1% |
| 5 years | -36.2% |
| 10 years | -24.4% |
| Since May 13, 1999 | +41.9% |
| Compound annual growth, 27.5 years | +1.3% |
SDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.69 on Oct 16, 2017
- All time low close
- £0.3560 on Mar 10, 2009
- 52 week high
- £1.48 on Sep 24, 2026
- 52 week low
- £1.22 on Nov 14, 2025
- Deepest drawdown
- -85.0% from May 23, 2007 to Mar 10, 2009, recovered May 8, 2017
- Best single session
- +26.2% on Apr 29, 2020
- Worst single session
- -32.9% on Mar 19, 2020
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2013, +71%
- Worst calendar year
- 2008, -68%
SDV 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. 1999 starts on May 13, 1999; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.39 | £1.48 | £1.26 | £1.41 | -1.0% | 12.3M | 195 |
| 2025 | £1.57 | £1.61 | £1.22 | £1.42 | -9.5% | 13.1M | 174 |
| 2024 | £1.52 | £1.76 | £1.31 | £1.57 | +3.4% | 3.7M | 147 |
| 2023 | £1.77 | £1.93 | £1.30 | £1.52 | -13.9% | 3.3M | 163 |
| 2022 | £2.05 | £2.11 | £1.52 | £1.76 | -15.0% | 4M | 155 |
| 2021 | £1.61 | £2.41 | £1.54 | £2.07 | +29.3% | 8.2M | 178 |
| 2020 | £2.12 | £2.21 | £0.7464 | £1.60 | -24.5% | 8.9M | 173 |
| 2019 | £1.69 | £2.18 | £1.57 | £2.12 | +24.9% | 9.2M | 197 |
| 2018 | £2.61 | £2.71 | £1.66 | £1.70 | -34.9% | 8.6M | 178 |
| 2017 | £2.14 | £2.69 | £2.04 | £2.61 | +22.5% | 7.3M | 211 |
| 2016 | £1.99 | £2.16 | £1.67 | £2.13 | +8.5% | 6.9M | 195 |
| 2015 | £1.56 | £2.00 | £1.51 | £1.96 | +24.0% | 7.2M | 204 |
| 2014 | £1.76 | £1.95 | £1.52 | £1.58 | -9.3% | 8.1M | 195 |
| 2013 | £1.04 | £1.76 | £1.02 | £1.75 | +71.0% | 7M | 186 |
| 2012 | £0.9143 | £1.04 | £0.8771 | £1.02 | +12.0% | 2.9M | 160 |
| 2011 | £0.9682 | £1.04 | £0.8572 | £0.9118 | -3.1% | 1.2M | 139 |
| 2010 | £0.7225 | £0.9598 | £0.6875 | £0.9409 | +30.2% | 2.4M | 194 |
| 2009 | £0.4771 | £0.8065 | £0.3362 | £0.7225 | +51.4% | 2.1M | 184 |
| 2008 | £1.51 | £1.53 | £0.4597 | £0.4771 | -67.5% | 3.9M | 173 |
| 2007 | £2.27 | £2.40 | £1.45 | £1.47 | -35.1% | 4.4M | 176 |
| 2006 | £1.81 | £2.29 | £1.79 | £2.27 | +26.0% | 2.8M | 108 |
| 2005 | £1.45 | £1.84 | £1.44 | £1.80 | +24.1% | 4.2M | 135 |
| 2004 | £1.18 | £1.47 | £1.13 | £1.45 | +23.1% | 2.9M | 118 |
| 2003 | £0.7478 | £1.21 | £0.5906 | £1.18 | +57.4% | 482K | 186 |
| 2002 | £0.9289 | £1.09 | £0.7279 | £0.7478 | -19.5% | 0 | 247 |
| 2001 | £0.8544 | £1.08 | £0.8300 | £0.9289 | +8.7% | 0 | 261 |
| 2000 | £1.07 | £1.07 | £0.7163 | £0.8544 | -20.1% | 0 | 260 |
| 1999 | £0.9904 | £1.10 | £0.9855 | £1.07 | n/a | 0 | 167 |
SDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £1.41 | -2.1% |
| October 2026 | £1.44 | 0.0% |
| September 2026 | £1.44 | +0.0% |
| August 2026 | £1.43 | +1.1% |
| July 2026 | £1.42 | +2.2% |
| June 2026 | £1.39 | +2.2% |
| May 2026 | £1.36 | 0.0% |
| April 2026 | £1.36 | +2.3% |
| March 2026 | £1.33 | -4.6% |
| February 2026 | £1.39 | +3.0% |
| January 2026 | £1.35 | -4.6% |
| December 2025 | £1.42 | +11.8% |
About the SDV data
Daily bars. 5,059 sessions from May 13, 1999 to Nov 13, 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 11, 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 May 13, 1999, 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%3ASDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SDV share price history
