1. Share Prices

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

566.00p-8.00 (-1.39%)06 Nov 2025, 17:37
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
Nov 6, 2025568.00p574.00p566.00p566.00p212,455
Nov 5, 2025570.00p574.00p566.35p574.00p214,647
Nov 4, 2025570.00p574.52p567.31p572.00p140,821
Nov 3, 2025578.00p582.00p574.00p574.00p103,476
Oct 31, 2025576.00p578.00p570.00p572.00p66,177
Oct 30, 2025570.00p578.00p570.00p570.00p118,244
Oct 29, 2025568.00p576.00p564.71p576.00p115,204
Oct 28, 2025564.00p566.00p560.25p566.00p141,138
Oct 27, 2025560.00p562.00p556.30p562.00p114,183
Oct 24, 2025554.00p558.00p551.18p558.00p91,790
Oct 23, 2025548.00p554.00p545.00p554.00p133,470
Oct 22, 2025550.00p554.00p544.00p548.00p195,432
Oct 21, 2025548.00p549.00p542.00p546.00p260,286
Oct 20, 2025530.00p546.00p530.00p546.00p101,089
Oct 17, 2025534.00p538.00p532.00p536.00p136,781
Oct 16, 2025548.00p548.00p538.00p538.00p162,167
Oct 15, 2025538.00p545.56p537.10p542.00p278,398
Oct 14, 2025544.00p546.20p536.00p536.00p328,221
Oct 13, 2025542.00p552.00p541.26p550.00p270,265
Oct 10, 2025556.00p560.00p546.00p546.00p570,741
Oct 9, 2025556.00p566.00p556.00p558.00p429,005
Oct 8, 2025560.00p563.46p556.00p562.00p92,955
Oct 7, 2025554.00p560.78p546.00p560.00p91,996
Oct 6, 2025550.00p556.00p546.00p556.00p99,962
Oct 3, 2025550.00p556.00p544.00p550.00p180,251
Oct 2, 2025544.00p552.00p544.00p546.00p93,552
Oct 1, 2025536.00p552.00p534.90p552.00p1,732,919
Sep 30, 2025530.00p536.00p528.63p536.00p275,833
Sep 29, 2025526.00p532.00p525.16p532.00p148,866
Sep 26, 2025526.00p530.00p524.00p524.00p80,653
Sep 25, 2025530.00p534.00p525.50p528.00p40,862
Sep 24, 2025532.00p533.00p528.00p530.00p148,086
Sep 23, 2025528.00p534.00p524.16p534.00p142,630
Sep 22, 2025532.00p533.44p526.00p526.00p135,535
Sep 19, 2025526.00p532.00p524.00p528.00p197,972
Sep 18, 2025526.00p526.58p522.76p526.00p331,322
Sep 17, 2025524.00p526.00p522.00p524.00p129,131
Sep 16, 2025518.00p522.00p518.00p522.00p206,681
Sep 15, 2025520.00p522.00p516.00p516.00p226,634
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
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
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.