1. Share Prices

  2. Schroder Asian Total Return Investment Company PLC (ATR)

546.00p-12.00 (-2.15%)16 Dec 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Schroder Asian Total Return Investment Company PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025516.00p519.27p512.00p518.00p79,923
Sep 11, 2025510.00p514.00p506.00p514.00p58,225
Sep 10, 2025510.00p512.00p502.00p510.00p161,622
Sep 9, 2025504.00p508.00p501.92p506.00p73,328
Sep 8, 2025500.00p504.98p499.20p502.00p46,491
Sep 5, 2025500.00p504.00p499.00p499.00p295,599
Sep 4, 2025500.00p502.00p497.97p498.00p433,911
Sep 3, 2025504.00p506.40p499.00p499.00p282,985
Sep 2, 2025502.00p506.00p498.00p499.00p49,574
Sep 1, 2025502.00p506.00p502.00p504.00p127,270
Aug 29, 2025502.00p507.40p496.00p506.00p200,070
Aug 28, 2025502.00p504.00p492.00p504.00p454,341
Aug 27, 2025497.00p502.00p488.70p495.00p101,278
Aug 26, 2025495.00p501.00p493.00p497.00p145,424
Aug 22, 2025497.00p500.05p494.15p498.00p122,959
Aug 21, 2025496.00p499.00p494.00p495.00p216,387
Aug 20, 2025495.00p501.00p492.50p496.00p89,012
Aug 19, 2025500.00p510.00p496.00p497.00p66,493
Aug 18, 2025508.00p508.00p497.00p502.00p104,008
Aug 15, 2025500.00p508.00p497.20p498.00p51,868
Aug 14, 2025499.00p510.00p496.00p500.00p66,314
Aug 13, 2025500.00p506.00p499.00p500.00p106,948
Aug 12, 2025496.00p502.00p493.00p495.00p168,557
Aug 11, 2025496.00p497.79p494.00p495.00p70,332
Aug 8, 2025491.00p500.35p491.00p494.00p48,017
Aug 7, 2025499.00p504.00p497.29p499.00p333,878
Aug 6, 2025496.00p498.89p494.20p497.00p158,257
Aug 5, 2025497.00p500.83p491.00p495.00p328,665
Aug 4, 2025495.00p506.00p492.00p498.00p60,718
Aug 1, 2025494.00p502.00p490.00p493.00p114,226
Jul 31, 2025499.00p510.00p499.00p500.00p78,527
Jul 30, 2025502.00p503.01p496.00p500.00p59,419
Jul 29, 2025504.00p504.00p500.00p504.00p287,017
Jul 28, 2025506.00p507.56p501.50p504.00p179,304
Jul 25, 2025495.00p502.00p493.00p502.00p45,719
Jul 24, 2025502.00p502.60p494.00p496.00p74,851
Jul 23, 2025494.00p500.00p491.00p499.00p118,522
Jul 22, 2025493.00p493.00p491.00p492.00p35,473
Jul 21, 2025490.00p493.00p486.00p491.00p74,131
Jul 18, 2025490.00p491.00p478.00p490.00p34,793
Jul 17, 2025487.00p491.00p482.75p488.00p43,716
Jul 16, 2025486.00p488.00p479.00p486.00p69,938
Jul 15, 2025484.00p488.00p480.59p485.00p68,557
Jul 14, 2025480.00p482.23p473.00p481.00p194,941
Jul 11, 2025478.00p480.00p475.31p479.00p31,452
Jul 10, 2025472.00p480.00p472.00p479.00p646,417
Jul 9, 2025471.00p475.58p468.15p475.00p183,833
Jul 8, 2025468.00p474.00p462.00p472.00p453,898
Jul 7, 2025463.00p474.00p462.00p463.00p112,679
Jul 4, 2025470.00p474.00p462.60p463.00p53,747
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77