Global Opportunities Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 300.00 | 302.00 | 296.00 | 301.00 | 281.84 | 170,761 |
| 2024-06-07 | 298.00 | 300.00 | 298.00 | 300.00 | 280.91 | 13,563 |
| 2024-06-06 | 304.00 | 304.00 | 300.00 | 303.00 | 283.72 | 7,070 |
| 2024-06-05 | 300.00 | 303.00 | 300.00 | 303.00 | 283.72 | 5,152 |
| 2024-06-04 | 304.00 | 306.00 | 298.50 | 306.00 | 286.52 | 35,428 |
| 2024-06-03 | 308.00 | 312.00 | 306.00 | 308.00 | 288.40 | 39,801 |
| 2024-05-31 | 306.00 | 308.00 | 299.30 | 308.00 | 288.40 | 153,139 |
| 2024-05-30 | 308.00 | 311.60 | 300.00 | 300.00 | 280.91 | 250,166 |
| 2024-05-29 | 312.00 | 312.00 | 306.67 | 312.00 | 292.14 | 26,240 |
| 2024-05-28 | 312.00 | 314.00 | 306.00 | 310.00 | 290.27 | 71,313 |
| 2024-05-24 | 312.00 | 314.00 | 304.00 | 310.00 | 290.27 | 136,131 |
| 2024-05-23 | 312.00 | 312.00 | 308.00 | 309.00 | 289.33 | 33,267 |
| 2024-05-22 | 310.00 | 310.36 | 306.96 | 308.00 | 288.40 | 46,636 |
| 2024-05-21 | 304.00 | 310.00 | 304.00 | 310.00 | 290.27 | 98,496 |
| 2024-05-20 | 306.00 | 310.00 | 303.66 | 309.00 | 289.33 | 158,667 |
| 2024-05-17 | 296.50 | 299.66 | 296.30 | 299.00 | 279.97 | 7,804 |
| 2024-05-16 | 296.00 | 296.31 | 296.00 | 296.00 | 277.16 | 9,377 |
| 2024-05-15 | 300.00 | 302.00 | 296.51 | 302.00 | 282.78 | 15,510 |
| 2024-05-14 | 300.00 | 302.00 | 296.25 | 302.00 | 282.78 | 103,412 |
| 2024-05-13 | 302.00 | 302.00 | 296.00 | 298.00 | 279.03 | 41,038 |
| 2024-05-10 | 302.00 | 302.00 | 300.00 | 300.00 | 280.91 | 4,764 |
| 2024-05-09 | 302.00 | 302.00 | 298.00 | 299.00 | 279.97 | 42,193 |
| 2024-05-08 | 310.00 | 310.00 | 300.00 | 302.00 | 282.78 | 34,724 |
| 2024-05-07 | 308.00 | 310.00 | 304.00 | 304.00 | 284.65 | 1,567 |
| 2024-05-03 | 306.00 | 306.00 | 301.27 | 305.00 | 285.59 | 22,536 |
| 2024-05-02 | 304.00 | 304.00 | 300.00 | 302.00 | 282.78 | 13,479 |
| 2024-05-01 | 308.00 | 308.00 | 299.10 | 305.00 | 280.91 | 14,456 |
| 2024-04-30 | 302.00 | 303.00 | 300.00 | 303.00 | 279.06 | 7,101 |
| 2024-04-29 | 298.00 | 300.26 | 290.00 | 294.00 | 270.78 | 29,435 |
| 2024-04-26 | 298.00 | 298.00 | 288.00 | 298.00 | 274.46 | 24,944 |
| 2024-04-25 | 298.00 | 298.00 | 288.00 | 293.00 | 269.85 | 8,241 |
| 2024-04-24 | 294.00 | 296.00 | 290.00 | 290.00 | 267.09 | 84,736 |
| 2024-04-23 | 292.40 | 292.40 | 291.00 | 291.00 | 268.01 | 341 |
| 2024-04-22 | 292.00 | 294.00 | 286.00 | 294.00 | 270.78 | 61,789 |
| 2024-04-19 | 290.00 | 290.00 | 285.00 | 285.00 | 262.49 | 65,218 |
| 2024-04-18 | 292.00 | 292.00 | 286.00 | 292.00 | 268.93 | 21,046 |
| 2024-04-17 | 286.00 | 290.40 | 286.00 | 289.00 | 266.17 | 8,351 |
| 2024-04-16 | 292.00 | 292.00 | 286.00 | 289.00 | 266.17 | 25,004 |
| 2024-04-15 | 286.00 | 290.50 | 284.80 | 289.00 | 266.17 | 8,421 |
| 2024-04-12 | 294.00 | 294.00 | 282.20 | 284.00 | 261.57 | 31,954 |
| 2024-04-11 | 292.00 | 292.00 | 287.49 | 290.00 | 267.09 | 48,620 |
| 2024-04-10 | 294.00 | 294.00 | 286.00 | 289.00 | 266.17 | 199,914 |
| 2024-04-09 | 287.68 | 292.49 | 287.50 | 291.00 | 268.01 | 4,565 |
| 2024-04-08 | 290.00 | 290.50 | 285.86 | 290.00 | 267.09 | 23,283 |
| 2024-04-05 | 286.00 | 289.00 | 285.42 | 289.00 | 266.17 | 7,836 |
| 2024-04-04 | 284.11 | 289.00 | 284.11 | 289.00 | 266.17 | 56,447 |
| 2024-04-03 | 292.00 | 292.00 | 284.00 | 289.00 | 266.17 | 91,007 |
| 2024-04-02 | 292.00 | 292.00 | 280.00 | 289.00 | 266.17 | 67,981 |
| 2024-03-28 | 284.00 | 288.00 | 283.00 | 287.00 | 264.33 | 13,300 |
| 2024-03-27 | 286.00 | 288.00 | 284.00 | 288.00 | 265.25 | 17,584 |
| 2024-03-26 | 284.00 | 288.00 | 284.00 | 288.00 | 265.25 | 12,542 |
| 2024-03-25 | 288.00 | 291.00 | 288.00 | 288.00 | 265.25 | 55,001 |
| 2024-03-22 | 288.00 | 290.00 | 286.60 | 290.00 | 267.09 | 39,526 |
| 2024-03-21 | 292.00 | 292.00 | 284.00 | 289.00 | 266.17 | 33,345 |
| 2024-03-20 | 286.00 | 286.00 | 282.48 | 286.00 | 263.41 | 62,666 |
| 2024-03-19 | 284.00 | 286.00 | 282.00 | 286.00 | 263.41 | 137,066 |
| 2024-03-18 | 286.00 | 286.00 | 282.00 | 286.00 | 263.41 | 73,057 |
| 2024-03-15 | 286.00 | 290.00 | 278.00 | 278.00 | 256.04 | 35,161 |
| 2024-03-14 | 289.00 | 289.00 | 286.00 | 288.00 | 265.25 | 4,284 |
| 2024-03-13 | 286.00 | 294.00 | 286.00 | 286.00 | 263.41 | 11,641 |
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.