Global Opportunities Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 294.00 | 294.00 | 292.00 | 293.00 | 274.35 | 5,460 |
| 2025-02-20 | 290.00 | 292.00 | 288.00 | 292.00 | 273.42 | 40,722 |
| 2025-02-19 | 292.00 | 294.00 | 288.00 | 290.00 | 271.54 | 24,244 |
| 2025-02-18 | 287.00 | 291.00 | 286.00 | 291.00 | 272.48 | 18,100 |
| 2025-02-17 | 286.00 | 296.00 | 286.00 | 292.00 | 273.42 | 10,554 |
| 2025-02-14 | 294.76 | 294.76 | 292.00 | 292.00 | 273.42 | 3,750 |
| 2025-02-13 | 287.20 | 294.98 | 286.46 | 292.00 | 273.42 | 11,410 |
| 2025-02-12 | 292.00 | 292.00 | 292.00 | 292.00 | 273.42 | 0 |
| 2025-02-11 | 288.00 | 294.20 | 288.00 | 288.00 | 269.67 | 16,947 |
| 2025-02-10 | 296.00 | 296.00 | 291.20 | 294.00 | 275.29 | 22,372 |
| 2025-02-07 | 296.00 | 296.00 | 287.50 | 291.00 | 272.48 | 15,536 |
| 2025-02-06 | 286.00 | 291.00 | 283.95 | 291.00 | 272.48 | 49,003 |
| 2025-02-05 | 288.00 | 290.97 | 284.11 | 289.00 | 270.61 | 35,022 |
| 2025-02-04 | 289.00 | 291.00 | 284.21 | 291.00 | 272.48 | 24,551 |
| 2025-02-03 | 288.00 | 291.00 | 288.00 | 291.00 | 272.48 | 2,990 |
| 2025-01-31 | 290.00 | 290.00 | 288.00 | 290.00 | 271.54 | 3,169 |
| 2025-01-30 | 294.00 | 294.00 | 288.00 | 291.00 | 272.48 | 16,923 |
| 2025-01-29 | 290.00 | 290.00 | 290.00 | 290.00 | 271.54 | 0 |
| 2025-01-28 | 284.00 | 289.00 | 284.00 | 289.00 | 270.61 | 72,921 |
| 2025-01-27 | 284.00 | 291.00 | 283.20 | 284.00 | 265.92 | 9,741 |
| 2025-01-24 | 290.00 | 290.00 | 287.00 | 287.00 | 268.73 | 175,155 |
| 2025-01-23 | 288.00 | 300.00 | 288.00 | 300.00 | 280.91 | 4,277 |
| 2025-01-22 | 288.00 | 296.00 | 288.00 | 296.00 | 277.16 | 12,555 |
| 2025-01-21 | 300.00 | 300.00 | 286.00 | 286.00 | 267.80 | 337,412 |
| 2025-01-20 | 290.00 | 292.00 | 288.00 | 288.00 | 269.67 | 23,255 |
| 2025-01-17 | 288.00 | 290.00 | 284.00 | 288.00 | 269.67 | 392,682 |
| 2025-01-16 | 286.00 | 290.00 | 280.01 | 290.00 | 271.54 | 28,414 |
| 2025-01-15 | 281.84 | 283.00 | 280.13 | 283.00 | 264.99 | 10,668 |
| 2025-01-14 | 280.02 | 282.00 | 280.02 | 282.00 | 264.05 | 12,330 |
| 2025-01-13 | 286.00 | 286.00 | 280.50 | 284.00 | 265.92 | 14,279 |
| 2025-01-10 | 284.00 | 284.00 | 278.00 | 281.00 | 263.12 | 16,572 |
| 2025-01-09 | 274.00 | 280.00 | 272.00 | 280.00 | 262.18 | 33,257 |
| 2025-01-08 | 278.00 | 280.00 | 276.00 | 277.00 | 259.37 | 10,808 |
| 2025-01-07 | 284.00 | 284.00 | 278.00 | 278.00 | 260.31 | 56,439 |
| 2025-01-06 | 288.00 | 288.00 | 278.50 | 283.00 | 264.99 | 12,040 |
| 2025-01-03 | 282.00 | 283.00 | 277.97 | 283.00 | 264.99 | 10,598 |
| 2025-01-02 | 282.00 | 288.00 | 282.00 | 288.00 | 269.67 | 8 |
| 2024-12-31 | 282.00 | 286.00 | 282.00 | 286.00 | 267.80 | 51,551 |
| 2024-12-30 | 288.00 | 288.00 | 282.00 | 282.00 | 264.05 | 15,556 |
| 2024-12-27 | 286.00 | 286.00 | 280.00 | 281.00 | 263.12 | 110,226 |
| 2024-12-24 | 282.00 | 282.00 | 282.00 | 282.00 | 264.05 | 0 |
| 2024-12-23 | 286.00 | 286.00 | 278.00 | 279.00 | 261.24 | 285,045 |
| 2024-12-20 | 280.00 | 280.00 | 276.00 | 276.00 | 258.43 | 27,102 |
| 2024-12-19 | 278.00 | 278.00 | 276.00 | 278.00 | 260.31 | 13,016 |
| 2024-12-18 | 280.00 | 280.60 | 278.00 | 278.00 | 260.31 | 67,476 |
| 2024-12-17 | 286.00 | 286.00 | 280.00 | 282.00 | 264.05 | 24,702 |
| 2024-12-16 | 290.00 | 290.00 | 285.00 | 287.00 | 268.73 | 5,500 |
| 2024-12-13 | 280.00 | 282.00 | 278.00 | 280.00 | 262.18 | 61,769 |
| 2024-12-12 | 282.00 | 282.00 | 278.00 | 280.00 | 262.18 | 97,652 |
| 2024-12-11 | 284.00 | 284.00 | 279.00 | 279.00 | 261.24 | 26,309 |
| 2024-12-10 | 284.00 | 286.00 | 282.00 | 282.00 | 264.05 | 18,267 |
| 2024-12-09 | 290.00 | 290.00 | 285.00 | 290.00 | 271.54 | 8,361 |
| 2024-12-06 | 288.00 | 292.00 | 284.75 | 285.00 | 266.86 | 28,489 |
| 2024-12-05 | 286.00 | 286.00 | 283.91 | 286.00 | 267.80 | 1,547 |
| 2024-12-04 | 282.00 | 283.96 | 278.00 | 278.00 | 260.31 | 45,384 |
| 2024-12-03 | 283.97 | 284.00 | 282.04 | 284.00 | 265.92 | 3,663 |
| 2024-12-02 | 286.00 | 286.00 | 282.04 | 284.00 | 265.92 | 11,716 |
| 2024-11-29 | 288.00 | 288.00 | 282.00 | 282.00 | 264.05 | 28,617 |
| 2024-11-28 | 280.08 | 284.00 | 280.08 | 284.00 | 265.92 | 3,573 |
| 2024-11-27 | 288.00 | 288.00 | 288.00 | 288.00 | 269.67 | 85 |
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.