SVM UK Emerging Fund plc (SVM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Sept 13, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Sept 12, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Sept 11, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Sept 10, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Sept 09, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Sept 06, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - |
| Sept 05, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - |
| Sept 04, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Sept 03, 2024 | 67.00 | 68.67 | 68.67 | 67.00 | 67.00 | 5,000 |
| Sept 02, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 30, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 29, 2024 | 67.00 | 64.50 | 64.50 | 67.00 | 67.00 | 1,600 |
| Aug 28, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 27, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 23, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 22, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 21, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 20, 2024 | 67.00 | 68.67 | 64.50 | 67.00 | 67.00 | 14,891 |
| Aug 19, 2024 | 67.00 | 64.50 | 64.50 | 67.00 | 67.00 | 8,189 |
| Aug 16, 2024 | 67.00 | 68.67 | 68.67 | 67.00 | 67.00 | 2,000 |
| Aug 15, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 14, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 13, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 12, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 09, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 08, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 07, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 06, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Aug 05, 2024 | 67.50 | 65.00 | 65.00 | 67.00 | 67.00 | 4,077 |
| Aug 02, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Aug 01, 2024 | 67.50 | 69.17 | 69.17 | 67.50 | 67.50 | 1 |
| Jul 31, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 30, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 29, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 26, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 25, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 24, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 23, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 22, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 19, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 18, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 17, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 16, 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 4,077 |
| Jul 15, 2024 | 66.50 | 69.00 | 69.00 | 67.50 | 67.50 | 8,000 |
| Jul 12, 2024 | 65.50 | 67.17 | 64.00 | 66.50 | 66.50 | 19,000 |
| Jul 11, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jul 10, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jul 09, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jul 08, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jul 05, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2,120 |
| Jul 04, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jul 03, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jul 02, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jul 01, 2024 | 65.75 | 63.50 | 63.50 | 65.50 | 65.50 | 1,240 |
| Jun 28, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Jun 27, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| Jun 26, 2024 | 65.25 | 66.42 | 66.42 | 65.25 | 65.25 | 5,000 |
| Jun 25, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Jun 24, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Jun 21, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Jun 20, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Jun 19, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Jun 18, 2024 | 65.25 | 66.42 | 66.42 | 65.25 | 65.25 | 3,000 |
| Jun 17, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Jun 14, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Jun 13, 2024 | 65.50 | 64.00 | 64.00 | 65.25 | 65.25 | 3,000 |
| Jun 12, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 11, 2024 | 65.50 | 64.00 | 64.00 | 65.50 | 65.50 | 826 |
| Jun 10, 2024 | 65.50 | 66.50 | 66.50 | 65.50 | 65.50 | 2,500 |
| Jun 07, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 06, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 05, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 04, 2024 | 65.50 | 66.50 | 66.50 | 65.50 | 65.50 | 5,000 |
| Jun 03, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 31, 2024 | 65.50 | 67.00 | 67.00 | 65.50 | 65.50 | 7,500 |
| May 30, 2024 | 65.50 | 67.00 | 67.00 | 65.50 | 65.50 | 10,000 |
| May 29, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 28, 2024 | 65.50 | 64.50 | 64.50 | 65.50 | 65.50 | 3,821 |
| May 24, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 23, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 22, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 21, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 20, 2024 | 65.50 | 67.00 | 67.00 | 65.50 | 65.50 | 8,000 |
| May 17, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 16, 2024 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 15,000 |
| May 15, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 14, 2024 | 65.50 | 65.10 | 65.10 | 65.50 | 65.50 | 2,024 |
| May 13, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 10, 2024 | 65.00 | 67.00 | 66.50 | 65.50 | 65.50 | 20,000 |
| May 09, 2024 | 65.00 | 63.00 | 63.00 | 65.00 | 65.00 | 9,000 |
| May 08, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| May 07, 2024 | 65.00 | 67.00 | 67.00 | 65.00 | 65.00 | 5,000 |
| May 03, 2024 | 65.00 | 66.16 | 66.16 | 65.00 | 65.00 | 6,500 |
| May 02, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| May 01, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 30, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 29, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 26, 2024 | 65.00 | 63.00 | 63.00 | 65.00 | 65.00 | 3,141 |
| Apr 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.