Global Opportunities Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 288.00 | 288.00 | 288.00 | 288.00 | 269.67 | 85 |
| 2024-11-26 | 286.00 | 286.00 | 277.00 | 280.00 | 262.18 | 28,605 |
| 2024-11-25 | 282.00 | 282.00 | 278.00 | 282.00 | 264.05 | 24,022 |
| 2024-11-22 | 286.00 | 286.00 | 278.00 | 281.00 | 263.12 | 38,379 |
| 2024-11-21 | 278.00 | 278.00 | 272.00 | 276.00 | 258.43 | 134,094 |
| 2024-11-20 | 278.00 | 281.32 | 277.00 | 277.00 | 259.37 | 36,179 |
| 2024-11-19 | 282.00 | 282.46 | 280.46 | 281.00 | 263.12 | 5,136 |
| 2024-11-18 | 284.00 | 288.00 | 281.78 | 288.00 | 269.67 | 25,370 |
| 2024-11-15 | 284.70 | 286.00 | 284.70 | 285.00 | 266.86 | 5,453 |
| 2024-11-14 | 286.00 | 286.00 | 282.70 | 286.00 | 267.80 | 15,756 |
| 2024-11-13 | 286.00 | 286.00 | 280.00 | 280.00 | 262.18 | 36,607 |
| 2024-11-12 | 282.00 | 282.99 | 280.00 | 280.00 | 262.18 | 5,604 |
| 2024-11-11 | 283.00 | 284.00 | 282.99 | 284.00 | 265.92 | 1,377 |
| 2024-11-08 | 285.04 | 285.04 | 280.00 | 283.00 | 264.99 | 6,893 |
| 2024-11-07 | 282.00 | 286.00 | 282.00 | 286.00 | 267.80 | 3,873 |
| 2024-11-06 | 286.00 | 286.00 | 278.08 | 282.00 | 264.05 | 11,477 |
| 2024-11-05 | 280.00 | 282.00 | 270.10 | 279.00 | 261.24 | 32,634 |
| 2024-11-04 | 276.00 | 276.00 | 272.08 | 276.00 | 258.43 | 944 |
| 2024-11-01 | 269.55 | 277.00 | 269.55 | 277.00 | 259.37 | 11,658 |
| 2024-10-31 | 272.00 | 276.00 | 269.39 | 276.00 | 258.43 | 100,529 |
| 2024-10-30 | 282.00 | 282.00 | 275.50 | 278.00 | 260.31 | 42,895 |
| 2024-10-29 | 276.00 | 280.00 | 272.00 | 280.00 | 262.18 | 45,935 |
| 2024-10-28 | 284.00 | 295.99 | 278.00 | 278.00 | 260.31 | 34,145 |
| 2024-10-25 | 286.00 | 289.00 | 282.00 | 289.00 | 270.61 | 25,430 |
| 2024-10-24 | 288.00 | 288.00 | 288.00 | 288.00 | 269.67 | 57,353 |
| 2024-10-23 | 286.00 | 291.00 | 278.17 | 289.00 | 270.61 | 123,602 |
| 2024-10-22 | 278.00 | 284.00 | 276.00 | 278.00 | 260.31 | 130,296 |
| 2024-10-21 | 278.00 | 284.00 | 276.08 | 278.00 | 260.31 | 795 |
| 2024-10-18 | 276.01 | 282.00 | 276.01 | 281.00 | 263.12 | 27,365 |
| 2024-10-17 | 280.00 | 285.00 | 276.00 | 281.00 | 263.12 | 53,754 |
| 2024-10-16 | 282.00 | 284.00 | 282.00 | 283.00 | 264.99 | 70,732 |
| 2024-10-15 | 288.00 | 288.00 | 278.50 | 280.00 | 262.18 | 44,680 |
| 2024-10-14 | 294.00 | 294.00 | 278.00 | 284.00 | 265.92 | 91,868 |
| 2024-10-11 | 288.00 | 292.00 | 286.00 | 288.00 | 269.67 | 24,270 |
| 2024-10-10 | 290.00 | 293.00 | 288.00 | 288.00 | 269.67 | 77,802 |
| 2024-10-09 | 290.00 | 291.90 | 290.00 | 290.00 | 271.54 | 10,321 |
| 2024-10-08 | 290.00 | 291.96 | 290.00 | 290.00 | 271.54 | 11,238 |
| 2024-10-07 | 292.00 | 294.00 | 290.00 | 290.00 | 271.54 | 12,037 |
| 2024-10-04 | 290.00 | 292.00 | 290.00 | 291.00 | 272.48 | 15,645 |
| 2024-10-03 | 290.00 | 292.00 | 290.00 | 290.00 | 271.54 | 46,119 |
| 2024-10-02 | 291.00 | 292.00 | 290.99 | 292.00 | 273.42 | 3,153 |
| 2024-10-01 | 292.00 | 295.00 | 290.00 | 295.00 | 276.22 | 94,749 |
| 2024-09-30 | 292.00 | 295.00 | 290.00 | 295.00 | 276.22 | 40,555 |
| 2024-09-27 | 292.00 | 295.00 | 290.00 | 290.00 | 271.54 | 7,007 |
| 2024-09-26 | 294.00 | 296.00 | 290.00 | 292.00 | 273.42 | 28,259 |
| 2024-09-25 | 294.00 | 298.00 | 294.00 | 298.00 | 279.03 | 7,500 |
| 2024-09-24 | 292.00 | 298.00 | 292.00 | 293.00 | 274.35 | 16,565 |
| 2024-09-23 | 294.00 | 297.00 | 294.00 | 297.00 | 278.10 | 5,000 |
| 2024-09-20 | 304.00 | 304.00 | 294.00 | 304.00 | 284.65 | 23,000 |
| 2024-09-19 | 298.00 | 298.00 | 298.00 | 298.00 | 279.03 | 0 |
| 2024-09-18 | 294.00 | 295.00 | 292.00 | 294.00 | 275.29 | 365,196 |
| 2024-09-17 | 296.00 | 296.00 | 292.00 | 294.00 | 275.29 | 151,577 |
| 2024-09-16 | 294.00 | 298.00 | 292.41 | 298.00 | 279.03 | 65,495 |
| 2024-09-13 | 292.50 | 294.00 | 292.00 | 294.00 | 275.29 | 36,620 |
| 2024-09-12 | 294.00 | 294.00 | 294.00 | 294.00 | 275.29 | 0 |
| 2024-09-11 | 296.00 | 299.00 | 293.00 | 293.00 | 274.35 | 11,906 |
| 2024-09-10 | 294.00 | 298.00 | 294.00 | 298.00 | 279.03 | 2,716 |
| 2024-09-09 | 302.00 | 302.00 | 292.00 | 292.00 | 273.42 | 8,228 |
| 2024-09-06 | 290.00 | 293.00 | 290.00 | 293.00 | 274.35 | 30,160 |
| 2024-09-05 | 294.00 | 296.70 | 292.00 | 292.00 | 273.42 | 64,788 |
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.