Global Opportunities Trust Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	322.00	323.00	319.00	323.00	292.94	14,645
2023-03-29	317.51	325.30	312.00	324.50	294.30	205,595
2023-03-28	325.43	325.43	317.50	324.00	293.84	12,972
2023-03-27	323.00	329.47	322.36	323.00	292.94	14,264
2023-03-24	323.00	326.50	319.00	319.00	289.31	15,349
2023-03-23	323.00	326.50	319.00	326.50	296.11	7,204
2023-03-22	326.50	327.50	322.55	327.50	297.02	14,595
2023-03-21	331.20	331.20	328.00	331.00	300.19	20,230
2023-03-20	334.00	334.00	320.70	326.00	295.66	27,874
2023-03-17	328.00	336.00	319.00	330.00	299.28	69,365
2023-03-16	328.00	328.00	317.32	324.50	294.30	94,121
2023-03-15	316.00	322.25	316.00	322.00	292.03	783
2023-03-14	324.25	324.25	322.15	323.50	293.39	12,091
2023-03-13	324.00	331.49	319.00	322.00	292.03	70,353
2023-03-10	322.00	327.20	318.24	320.00	290.21	33,531
2023-03-09	329.00	329.00	324.00	328.50	297.92	17,455
2023-03-08	323.00	325.50	323.00	325.50	295.20	27,577
2023-03-07	330.00	330.00	320.00	325.50	295.20	42,136
2023-03-06	323.00	328.00	316.56	321.50	291.58	30,103
2023-03-03	323.00	323.00	317.50	323.00	292.94	2,052
2023-03-02	318.00	318.80	315.00	318.00	288.40	10,940
2023-03-01	323.00	323.00	315.00	323.00	292.94	23,975
2023-02-28	312.00	316.00	312.00	316.00	286.59	13,632
2023-02-27	313.00	320.00	308.92	313.50	284.32	12,711
2023-02-24	313.00	313.00	306.10	313.00	283.87	3,854
2023-02-23	306.12	311.78	306.12	308.50	279.79	8,330
2023-02-22	305.00	309.00	305.00	309.00	280.24	12,547
2023-02-21	305.00	305.00	305.00	305.00	276.61	2,809
2023-02-20	301.64	310.00	301.64	310.00	281.15	152,809
2023-02-17	305.01	309.00	305.01	309.00	280.24	3,248
2023-02-16	305.00	309.00	305.00	309.00	280.24	11,125
2023-02-15	305.00	306.44	305.00	305.00	276.61	5,540
2023-02-14	306.00	307.80	306.00	307.50	278.88	9,770
2023-02-13	316.00	316.00	307.44	310.00	281.15	18,668
2023-02-10	309.50	312.50	308.00	312.50	283.41	6,876
2023-02-09	309.00	312.00	308.00	312.00	282.96	9,765
2023-02-08	310.96	313.00	310.00	313.00	283.87	5,026
2023-02-07	309.00	312.00	308.00	312.00	282.96	15,108
2023-02-06	309.00	311.80	309.00	309.00	280.24	14,477
2023-02-03	311.92	312.50	309.00	312.50	283.41	3,043
2023-02-02	307.00	312.50	307.00	312.50	283.41	9,234
2023-02-01	307.00	314.00	307.00	314.00	284.77	8,956
2023-01-31	307.00	312.19	304.00	305.00	276.61	32,162
2023-01-30	313.00	316.00	311.00	316.00	286.59	14,515
2023-01-27	318.00	318.00	315.00	315.50	286.13	16,812
2023-01-26	320.00	320.00	317.00	320.00	290.21	15,005
2023-01-25	318.00	322.00	318.00	320.00	290.21	12,027
2023-01-24	318.00	323.00	317.50	323.00	292.94	20,841
2023-01-23	328.00	328.00	320.00	323.00	292.94	25,822
2023-01-20	320.00	324.00	320.00	323.00	292.94	22,298
2023-01-19	319.41	324.00	319.41	324.00	293.84	7,588
2023-01-18	320.00	325.00	320.00	322.00	292.03	18,365
2023-01-17	320.00	328.00	318.00	328.00	297.47	11,071
2023-01-16	327.00	327.00	318.00	323.00	292.94	8,820
2023-01-13	320.00	324.13	316.00	317.00	287.49	34,471
2023-01-12	318.00	323.31	318.00	323.00	292.94	4,822
2023-01-11	320.00	325.00	318.00	321.50	291.58	65,695
2023-01-10	316.00	318.63	316.00	318.00	288.40	55,670
2023-01-09	314.00	322.80	314.00	317.50	287.95	20,069
2023-01-06	314.00	317.00	311.50	317.00	287.49	26,745

← NewerPage 16 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.