Global Opportunities Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 286.00 | 294.00 | 286.00 | 286.00 | 263.41 | 11,641 |
| 2024-03-12 | 289.00 | 292.80 | 288.00 | 291.00 | 268.01 | 68,708 |
| 2024-03-11 | 288.00 | 291.40 | 288.00 | 290.00 | 267.09 | 19,190 |
| 2024-03-08 | 290.00 | 291.00 | 290.00 | 291.00 | 268.01 | 1,592 |
| 2024-03-07 | 288.00 | 290.00 | 288.00 | 288.00 | 265.25 | 40,834 |
| 2024-03-06 | 286.80 | 289.00 | 286.48 | 289.00 | 266.17 | 102,911 |
| 2024-03-05 | 288.00 | 288.00 | 288.00 | 288.00 | 265.25 | 0 |
| 2024-03-04 | 284.00 | 286.00 | 284.00 | 284.00 | 261.57 | 8,074 |
| 2024-03-01 | 284.00 | 289.00 | 284.00 | 289.00 | 266.17 | 16,360 |
| 2024-02-29 | 286.00 | 290.00 | 286.00 | 290.00 | 267.09 | 4,576 |
| 2024-02-28 | 286.00 | 290.00 | 283.00 | 286.00 | 263.41 | 40,997 |
| 2024-02-27 | 294.00 | 294.00 | 286.00 | 290.00 | 267.09 | 6,104 |
| 2024-02-26 | 286.00 | 290.00 | 286.00 | 290.00 | 267.09 | 6,645 |
| 2024-02-23 | 298.00 | 298.00 | 288.00 | 291.00 | 268.01 | 2,054 |
| 2024-02-22 | 294.00 | 294.00 | 288.00 | 291.00 | 268.01 | 1,685 |
| 2024-02-21 | 294.00 | 294.00 | 286.00 | 290.00 | 267.09 | 2,863 |
| 2024-02-20 | 298.00 | 298.00 | 286.00 | 288.00 | 265.25 | 11,645 |
| 2024-02-19 | 298.00 | 298.00 | 288.00 | 291.00 | 268.01 | 6,758 |
| 2024-02-16 | 296.00 | 296.00 | 290.00 | 295.00 | 271.70 | 15,993 |
| 2024-02-15 | 296.00 | 296.00 | 290.00 | 296.00 | 272.62 | 16,569 |
| 2024-02-14 | 296.00 | 296.00 | 288.01 | 293.00 | 269.85 | 4,069 |
| 2024-02-13 | 300.00 | 300.00 | 290.00 | 296.00 | 272.62 | 8,643 |
| 2024-02-12 | 300.00 | 300.00 | 290.00 | 295.00 | 271.70 | 4,860 |
| 2024-02-09 | 300.00 | 300.00 | 290.00 | 300.00 | 276.30 | 11,050 |
| 2024-02-08 | 292.00 | 297.00 | 288.50 | 295.00 | 271.70 | 12,785 |
| 2024-02-07 | 298.00 | 298.00 | 292.00 | 295.00 | 271.70 | 8,397 |
| 2024-02-06 | 290.00 | 295.00 | 289.00 | 295.00 | 271.70 | 68,610 |
| 2024-02-05 | 290.00 | 294.00 | 290.00 | 294.00 | 270.78 | 22,040 |
| 2024-02-02 | 292.00 | 295.00 | 290.40 | 294.00 | 270.78 | 64,154 |
| 2024-02-01 | 290.01 | 294.00 | 288.00 | 294.00 | 270.78 | 17,500 |
| 2024-01-31 | 296.00 | 296.00 | 292.00 | 293.00 | 269.85 | 4,200 |
| 2024-01-30 | 293.99 | 294.00 | 292.00 | 294.00 | 270.78 | 6,200 |
| 2024-01-29 | 296.00 | 296.00 | 292.00 | 292.00 | 268.93 | 19,685 |
| 2024-01-26 | 298.00 | 301.00 | 294.00 | 301.00 | 277.22 | 31,677 |
| 2024-01-25 | 298.00 | 301.00 | 298.00 | 301.00 | 277.22 | 15,501 |
| 2024-01-24 | 297.98 | 298.00 | 297.98 | 298.00 | 274.46 | 150 |
| 2024-01-23 | 296.00 | 300.99 | 293.00 | 297.00 | 273.54 | 21,030 |
| 2024-01-22 | 297.20 | 301.00 | 297.20 | 301.00 | 277.22 | 3,076 |
| 2024-01-19 | 304.00 | 304.00 | 296.00 | 296.00 | 272.62 | 5,189 |
| 2024-01-18 | 294.00 | 300.80 | 294.00 | 294.00 | 270.78 | 16,809 |
| 2024-01-17 | 302.08 | 302.08 | 296.01 | 300.00 | 276.30 | 4,548 |
| 2024-01-16 | 298.00 | 298.00 | 298.00 | 298.00 | 274.46 | 2,108 |
| 2024-01-15 | 306.00 | 306.00 | 299.82 | 302.00 | 278.14 | 11,802 |
| 2024-01-12 | 298.00 | 300.00 | 298.00 | 298.00 | 274.46 | 33,040 |
| 2024-01-11 | 304.00 | 304.00 | 298.00 | 300.00 | 276.30 | 9,063 |
| 2024-01-10 | 302.48 | 302.48 | 300.00 | 300.00 | 276.30 | 423 |
| 2024-01-09 | 296.40 | 300.00 | 296.40 | 300.00 | 276.30 | 11,000 |
| 2024-01-08 | 298.25 | 300.00 | 291.57 | 300.00 | 276.30 | 878 |
| 2024-01-05 | 294.58 | 298.95 | 294.58 | 297.00 | 273.54 | 19,600 |
| 2024-01-04 | 294.88 | 298.00 | 294.00 | 298.00 | 274.46 | 3,015 |
| 2024-01-03 | 294.58 | 300.40 | 294.58 | 297.00 | 273.54 | 6,061 |
| 2024-01-02 | 294.90 | 297.00 | 294.58 | 297.00 | 273.54 | 10,884 |
| 2023-12-29 | 294.00 | 300.80 | 294.00 | 298.00 | 274.46 | 1,900 |
| 2023-12-28 | 300.00 | 301.06 | 296.00 | 299.00 | 275.38 | 2,254 |
| 2023-12-27 | 299.83 | 300.70 | 297.50 | 299.00 | 275.38 | 18,726 |
| 2023-12-22 | 292.00 | 299.83 | 292.00 | 297.00 | 273.54 | 3,806 |
| 2023-12-21 | 292.00 | 300.80 | 292.00 | 298.00 | 274.46 | 5,252 |
| 2023-12-20 | 298.00 | 301.37 | 298.00 | 298.00 | 274.46 | 7,718 |
| 2023-12-19 | 300.80 | 301.75 | 296.66 | 299.00 | 275.38 | 36,385 |
| 2023-12-18 | 300.00 | 301.28 | 296.00 | 300.00 | 276.30 | 73,420 |
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.