Global Opportunities Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 300.00 | 300.00 | 293.50 | 296.00 | 277.16 | 35,838 |
| 2024-09-02 | 301.88 | 302.00 | 301.87 | 302.00 | 282.78 | 17,097 |
| 2024-08-30 | 298.00 | 298.00 | 296.00 | 297.00 | 278.10 | 12,319 |
| 2024-08-29 | 296.00 | 301.60 | 293.50 | 295.00 | 276.22 | 102,608 |
| 2024-08-28 | 298.00 | 298.00 | 294.00 | 296.00 | 277.16 | 151,192 |
| 2024-08-27 | 300.00 | 302.00 | 296.99 | 302.00 | 282.78 | 5,875 |
| 2024-08-23 | 300.00 | 303.00 | 294.00 | 303.00 | 283.72 | 56,721 |
| 2024-08-22 | 298.00 | 301.40 | 296.00 | 296.00 | 277.16 | 12,020 |
| 2024-08-21 | 300.00 | 302.00 | 296.00 | 302.00 | 282.78 | 5,201 |
| 2024-08-20 | 303.00 | 303.00 | 303.00 | 303.00 | 283.72 | 0 |
| 2024-08-19 | 300.00 | 303.00 | 300.00 | 300.00 | 280.91 | 28,244 |
| 2024-08-16 | 304.00 | 308.00 | 300.01 | 306.00 | 286.52 | 41,413 |
| 2024-08-15 | 302.00 | 305.00 | 302.00 | 305.00 | 285.59 | 19,989 |
| 2024-08-14 | 308.00 | 308.00 | 303.00 | 303.00 | 283.72 | 7,521 |
| 2024-08-13 | 306.00 | 306.00 | 300.00 | 305.00 | 285.59 | 13,306 |
| 2024-08-12 | 304.00 | 307.00 | 302.00 | 304.00 | 284.65 | 18,845 |
| 2024-08-09 | 304.00 | 308.00 | 302.00 | 302.00 | 282.78 | 29,249 |
| 2024-08-08 | 306.00 | 308.00 | 300.00 | 302.00 | 282.78 | 9,728 |
| 2024-08-07 | 302.00 | 302.00 | 296.00 | 300.00 | 280.91 | 23,951 |
| 2024-08-06 | 308.00 | 310.00 | 296.50 | 301.00 | 281.84 | 21,590 |
| 2024-08-05 | 290.00 | 306.40 | 289.49 | 301.00 | 281.84 | 20,984 |
| 2024-08-02 | 295.00 | 295.00 | 292.00 | 294.00 | 275.29 | 7,708 |
| 2024-08-01 | 296.00 | 296.00 | 290.00 | 296.00 | 277.16 | 5,831 |
| 2024-07-31 | 296.00 | 296.00 | 292.00 | 292.00 | 273.42 | 8,537 |
| 2024-07-30 | 294.56 | 294.56 | 292.00 | 294.00 | 275.29 | 24,182 |
| 2024-07-29 | 292.00 | 292.00 | 292.00 | 292.00 | 273.42 | 0 |
| 2024-07-26 | 294.00 | 295.00 | 290.00 | 295.00 | 276.22 | 1,387 |
| 2024-07-25 | 290.00 | 294.50 | 290.00 | 293.00 | 274.35 | 15,571 |
| 2024-07-24 | 290.00 | 293.20 | 290.00 | 291.00 | 272.48 | 76,753 |
| 2024-07-23 | 292.68 | 292.68 | 290.00 | 292.00 | 273.42 | 114,511 |
| 2024-07-22 | 290.00 | 292.55 | 290.00 | 290.00 | 271.54 | 36,106 |
| 2024-07-19 | 291.00 | 292.00 | 290.00 | 292.00 | 273.42 | 35,647 |
| 2024-07-18 | 292.00 | 296.00 | 291.50 | 294.00 | 275.29 | 99,908 |
| 2024-07-17 | 296.00 | 296.00 | 292.05 | 294.00 | 275.29 | 5,551 |
| 2024-07-16 | 292.00 | 296.00 | 292.00 | 294.00 | 275.29 | 38,654 |
| 2024-07-15 | 296.00 | 296.00 | 292.00 | 294.00 | 275.29 | 28,004 |
| 2024-07-12 | 290.00 | 296.00 | 290.00 | 294.00 | 275.29 | 34,747 |
| 2024-07-11 | 294.00 | 294.00 | 288.20 | 290.00 | 271.54 | 48,628 |
| 2024-07-10 | 296.00 | 297.00 | 293.00 | 293.00 | 274.35 | 10,947 |
| 2024-07-09 | 300.00 | 304.50 | 298.00 | 298.00 | 279.03 | 11,830 |
| 2024-07-08 | 306.00 | 306.00 | 302.00 | 302.00 | 282.78 | 1,327 |
| 2024-07-05 | 304.00 | 304.00 | 303.00 | 303.00 | 283.72 | 9,220 |
| 2024-07-04 | 302.00 | 304.00 | 295.02 | 302.00 | 282.78 | 19,307 |
| 2024-07-03 | 298.00 | 304.00 | 298.00 | 302.00 | 282.78 | 25,436 |
| 2024-07-02 | 292.01 | 298.00 | 292.01 | 298.00 | 279.03 | 4,350 |
| 2024-07-01 | 296.00 | 300.00 | 292.00 | 300.00 | 280.91 | 37,034 |
| 2024-06-28 | 298.00 | 298.00 | 292.00 | 296.00 | 277.16 | 25,865 |
| 2024-06-27 | 298.00 | 298.50 | 292.00 | 292.00 | 273.42 | 10,582 |
| 2024-06-26 | 298.00 | 298.00 | 290.00 | 297.00 | 278.10 | 1,876 |
| 2024-06-25 | 290.00 | 296.00 | 290.00 | 294.00 | 275.29 | 1,986 |
| 2024-06-24 | 294.00 | 298.00 | 292.00 | 298.00 | 279.03 | 3,757 |
| 2024-06-21 | 298.00 | 298.00 | 296.49 | 298.00 | 279.03 | 5,668 |
| 2024-06-20 | 296.20 | 296.20 | 292.00 | 294.00 | 275.29 | 18,233 |
| 2024-06-19 | 296.00 | 296.00 | 291.00 | 291.00 | 272.48 | 11,489 |
| 2024-06-18 | 296.00 | 298.00 | 290.00 | 294.00 | 275.29 | 73,976 |
| 2024-06-17 | 298.00 | 302.05 | 286.23 | 294.00 | 275.29 | 82,269 |
| 2024-06-14 | 299.00 | 299.00 | 296.00 | 296.00 | 277.16 | 1,000 |
| 2024-06-13 | 297.40 | 300.00 | 297.40 | 300.00 | 280.91 | 5,643 |
| 2024-06-12 | 302.00 | 302.00 | 296.30 | 300.00 | 280.91 | 17,614 |
| 2024-06-11 | 304.00 | 304.00 | 296.40 | 301.00 | 281.84 | 3,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.1030 GBP |
| 2025-05-01 | 0.1000 GBP |
| 2024-05-02 | 0.0500 GBP |
| 2023-05-11 | 0.0500 GBP |
| 2022-05-05 | 0.0500 GBP |
| 2021-05-06 | 0.0600 GBP |
| 2020-05-07 | 0.0750 GBP |
| 2019-05-02 | 0.0650 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.