Global Opportunities Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 296.00 | 302.00 | 294.00 | 302.00 | 292.88 | 22,150 |
| 2025-05-20 | 299.90 | 299.90 | 299.00 | 299.00 | 289.97 | 10,000 |
| 2025-05-19 | 296.00 | 297.48 | 294.00 | 296.00 | 287.06 | 7,550 |
| 2025-05-16 | 294.00 | 301.00 | 292.25 | 301.00 | 291.91 | 65,824 |
| 2025-05-15 | 298.76 | 301.00 | 298.75 | 301.00 | 291.91 | 7,268 |
| 2025-05-14 | 298.00 | 300.00 | 296.80 | 300.00 | 290.94 | 6,234 |
| 2025-05-13 | 296.00 | 301.00 | 296.00 | 301.00 | 291.91 | 14,801 |
| 2025-05-12 | 302.00 | 308.00 | 292.00 | 296.00 | 287.06 | 64,113 |
| 2025-05-09 | 290.00 | 294.00 | 287.35 | 294.00 | 285.12 | 6,465 |
| 2025-05-08 | 290.00 | 290.04 | 288.00 | 290.00 | 281.24 | 35,097 |
| 2025-05-07 | 288.00 | 289.00 | 285.59 | 289.00 | 280.27 | 15,427 |
| 2025-05-06 | 294.00 | 294.00 | 285.00 | 294.00 | 285.12 | 34,908 |
| 2025-05-02 | 286.00 | 286.36 | 282.00 | 284.00 | 275.42 | 25,003 |
| 2025-05-01 | 286.00 | 287.00 | 282.00 | 287.00 | 278.33 | 26,425 |
| 2025-04-30 | 292.00 | 295.08 | 290.00 | 290.00 | 271.54 | 17,016 |
| 2025-04-29 | 292.00 | 297.78 | 290.00 | 290.00 | 271.54 | 3,486 |
| 2025-04-28 | 298.00 | 300.00 | 292.00 | 294.00 | 275.29 | 49,495 |
| 2025-04-25 | 290.00 | 295.64 | 286.00 | 290.00 | 271.54 | 24,934 |
| 2025-04-24 | 290.00 | 297.52 | 290.00 | 290.00 | 271.54 | 9,826 |
| 2025-04-23 | 296.00 | 296.00 | 290.00 | 290.00 | 271.54 | 25,473 |
| 2025-04-22 | 290.00 | 291.00 | 287.44 | 288.00 | 269.67 | 36,343 |
| 2025-04-17 | 298.00 | 298.00 | 290.47 | 298.00 | 279.03 | 12,668 |
| 2025-04-16 | 286.00 | 296.00 | 286.00 | 294.00 | 275.29 | 43,423 |
| 2025-04-15 | 290.48 | 292.39 | 290.24 | 292.00 | 273.42 | 4,384 |
| 2025-04-14 | 294.00 | 298.00 | 291.58 | 296.00 | 277.16 | 11,283 |
| 2025-04-11 | 290.00 | 293.20 | 288.31 | 290.00 | 271.54 | 3,140 |
| 2025-04-10 | 286.00 | 294.25 | 286.00 | 291.00 | 272.48 | 31,996 |
| 2025-04-09 | 282.00 | 286.00 | 282.00 | 282.00 | 264.05 | 25,668 |
| 2025-04-08 | 286.00 | 288.52 | 280.17 | 286.00 | 267.80 | 36,888 |
| 2025-04-07 | 282.00 | 287.64 | 282.00 | 284.00 | 265.92 | 7,868 |
| 2025-04-04 | 294.00 | 298.00 | 292.00 | 292.00 | 273.42 | 66,877 |
| 2025-04-03 | 296.00 | 296.56 | 290.00 | 290.00 | 271.54 | 8,489 |
| 2025-04-02 | 298.00 | 298.35 | 294.00 | 298.00 | 279.03 | 16,537 |
| 2025-04-01 | 298.00 | 300.00 | 294.30 | 297.00 | 278.10 | 1,748 |
| 2025-03-31 | 295.54 | 295.54 | 294.00 | 294.00 | 275.29 | 676 |
| 2025-03-28 | 294.00 | 295.00 | 294.00 | 295.00 | 276.22 | 25,654 |
| 2025-03-27 | 294.00 | 300.00 | 294.00 | 297.00 | 278.10 | 48,672 |
| 2025-03-26 | 300.00 | 300.00 | 296.08 | 298.00 | 279.03 | 14,850 |
| 2025-03-25 | 298.00 | 298.00 | 294.21 | 297.00 | 278.10 | 12,849 |
| 2025-03-24 | 298.00 | 298.00 | 292.00 | 292.00 | 273.42 | 199,880 |
| 2025-03-21 | 292.00 | 294.00 | 289.98 | 292.00 | 273.42 | 17,446 |
| 2025-03-20 | 294.00 | 298.00 | 292.82 | 296.00 | 277.16 | 44,514 |
| 2025-03-19 | 292.80 | 298.20 | 292.80 | 297.00 | 278.10 | 2,884 |
| 2025-03-18 | 294.00 | 300.00 | 294.00 | 296.00 | 277.16 | 84,613 |
| 2025-03-17 | 294.00 | 300.00 | 290.50 | 297.00 | 278.10 | 7,553 |
| 2025-03-14 | 295.09 | 295.09 | 292.12 | 295.00 | 276.22 | 1,556 |
| 2025-03-13 | 290.50 | 295.00 | 287.50 | 295.00 | 276.22 | 21,671 |
| 2025-03-12 | 292.00 | 295.00 | 290.00 | 295.00 | 276.22 | 7,089 |
| 2025-03-11 | 290.00 | 297.13 | 290.00 | 295.00 | 276.22 | 5,854 |
| 2025-03-10 | 292.00 | 298.00 | 290.50 | 296.00 | 277.16 | 16,261 |
| 2025-03-07 | 300.00 | 300.00 | 290.51 | 300.00 | 280.91 | 5,268 |
| 2025-03-06 | 288.60 | 296.61 | 288.60 | 294.00 | 275.29 | 14,833 |
| 2025-03-05 | 300.00 | 300.00 | 292.74 | 296.00 | 277.16 | 3,978 |
| 2025-03-04 | 296.63 | 296.63 | 288.01 | 294.00 | 275.29 | 7,453 |
| 2025-03-03 | 294.00 | 297.20 | 294.00 | 295.00 | 276.22 | 3,135 |
| 2025-02-28 | 300.00 | 300.00 | 288.50 | 300.00 | 280.91 | 14,555 |
| 2025-02-27 | 297.30 | 297.50 | 295.00 | 295.00 | 276.22 | 13,543 |
| 2025-02-26 | 295.00 | 295.00 | 295.00 | 295.00 | 276.22 | 0 |
| 2025-02-25 | 300.00 | 300.00 | 292.45 | 297.00 | 278.10 | 24,850 |
| 2025-02-24 | 296.00 | 298.00 | 288.50 | 298.00 | 279.03 | 65,325 |
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.