Global Opportunities Trust Ord historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	320.00	320.00	310.00	320.00	294.72	12,408
2023-09-21	310.50	315.00	310.00	315.00	290.12	15,245
2023-09-20	312.00	314.00	310.98	312.00	287.35	13,336
2023-09-19	308.00	308.00	308.00	308.00	283.67	0
2023-09-18	302.00	310.00	302.00	308.00	283.67	13,130
2023-09-15	302.00	310.00	302.00	310.00	285.51	96,386
2023-09-14	294.00	308.00	290.00	303.00	279.06	16,027
2023-09-13	290.80	294.00	287.28	290.00	267.09	60,525
2023-09-12	284.00	290.00	284.00	290.00	267.09	12,954
2023-09-11	292.10	292.10	286.00	291.00	268.01	12,745
2023-09-08	286.50	291.00	286.50	291.00	268.01	2,000
2023-09-07	296.00	296.00	288.00	291.00	268.01	5,752
2023-09-06	296.00	296.00	291.00	291.00	268.01	5,614
2023-09-05	288.00	292.30	287.60	291.00	268.01	6,026
2023-09-04	289.28	292.00	288.00	292.00	268.93	104,763
2023-09-01	296.00	296.00	290.18	294.00	270.78	21,739
2023-08-31	290.00	293.00	289.31	293.00	269.85	4,003
2023-08-30	288.00	293.04	288.00	293.00	269.85	25,399
2023-08-29	288.00	293.04	286.00	292.00	268.93	18,656
2023-08-25	288.56	288.56	286.65	288.00	265.25	6,905
2023-08-24	286.00	292.50	286.00	286.00	263.41	6,458
2023-08-23	290.00	290.80	281.28	289.00	266.17	52,467
2023-08-22	284.00	287.27	277.60	286.00	263.41	47,024
2023-08-21	279.03	279.03	273.24	278.00	256.04	242,333
2023-08-18	286.00	288.72	276.00	276.00	254.20	38,648
2023-08-17	292.72	292.72	292.00	292.00	268.93	120
2023-08-16	293.03	294.00	291.00	294.00	270.78	7,416
2023-08-15	290.01	294.00	290.00	294.00	270.78	343
2023-08-14	293.03	294.00	290.00	294.00	270.78	3,659
2023-08-11	293.03	294.00	290.00	294.00	270.78	11,989
2023-08-10	295.00	295.00	295.00	295.00	271.70	61,902
2023-08-09	294.50	295.00	294.50	295.00	271.70	2,700
2023-08-08	290.00	294.88	290.00	290.00	267.09	6,542
2023-08-07	290.97	294.00	290.96	294.00	270.78	9,397
2023-08-04	294.00	294.00	290.48	294.00	270.78	4,108
2023-08-03	294.00	294.00	290.00	292.00	268.93	18,863
2023-08-02	294.00	298.88	290.00	294.00	270.78	27,577
2023-08-01	298.01	302.00	298.00	302.00	278.14	9,199
2023-07-31	306.00	306.00	299.22	306.00	281.83	8,297
2023-07-28	300.00	300.00	295.50	300.00	276.30	35,730
2023-07-27	308.00	308.00	297.00	308.00	283.67	16,479
2023-07-26	299.71	304.00	299.71	304.00	279.99	2,305
2023-07-25	306.00	306.00	302.00	306.00	281.83	32,154
2023-07-24	310.00	310.00	304.00	304.00	279.99	7,131
2023-07-21	308.00	310.40	302.00	302.00	278.14	17,862
2023-07-20	314.15	314.15	310.00	312.00	287.35	18,444
2023-07-19	312.00	312.00	308.00	310.00	285.51	28,931
2023-07-18	308.00	314.30	308.00	308.00	283.67	8,787
2023-07-17	308.00	314.30	308.00	308.00	283.67	6,166
2023-07-14	308.00	309.90	308.00	308.00	283.67	1,422
2023-07-13	312.00	312.00	308.00	310.00	285.51	17,159
2023-07-12	310.00	316.30	310.00	315.00	290.12	25,639
2023-07-11	316.40	316.40	315.00	315.00	290.12	6,365
2023-07-10	316.33	316.33	310.00	315.00	290.12	7,977
2023-07-07	310.00	317.10	310.00	315.00	290.12	1,837
2023-07-06	312.00	319.50	312.00	315.00	290.12	94,600
2023-07-05	324.00	324.00	316.00	324.00	298.41	41,200
2023-07-04	316.00	320.00	316.00	320.00	294.72	12,913
2023-07-03	320.00	320.00	316.00	316.00	291.04	113,971
2023-06-30	316.00	321.50	316.00	316.00	291.04	3,929

← NewerPage 14 of 22 · 1,268 trading daysOlder →

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.