Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 62.500 | 62.500 | 62.000 | 62.500 | 62.500 | 68,406 |
| 2026-10-21 | 63.500 | 63.500 | 63.000 | 63.000 | 63.000 | 126,097 |
| 2026-10-20 | 63.500 | 64.000 | 63.440 | 63.500 | 63.500 | 126,205 |
| 2026-10-19 | 63.500 | 64.500 | 63.500 | 64.000 | 64.000 | 84,822 |
| 2026-10-16 | 63.750 | 65.000 | 63.500 | 64.250 | 64.250 | 99,568 |
| 2026-10-15 | 64.750 | 65.000 | 64.000 | 64.000 | 64.000 | 767 |
| 2026-10-14 | 64.700 | 64.700 | 63.600 | 64.250 | 64.250 | 120,028 |
| 2026-10-13 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 126,481 |
| 2026-10-12 | 65.250 | 65.300 | 63.500 | 64.500 | 64.500 | 126,481 |
| 2026-10-09 | 65.250 | 65.250 | 64.000 | 65.250 | 65.250 | 20,000 |
| 2026-10-08 | 65.250 | 66.000 | 64.000 | 65.250 | 65.250 | 41,050 |
| 2026-10-07 | 65.250 | 65.250 | 64.025 | 65.250 | 65.250 | 896 |
| 2026-10-06 | 65.250 | 66.000 | 65.250 | 65.250 | 65.250 | 8,000 |
| 2026-10-05 | 66.050 | 66.050 | 65.750 | 65.750 | 65.750 | 464,578 |
| 2026-10-02 | 66.750 | 67.000 | 65.030 | 66.000 | 66.000 | 724 |
| 2026-10-01 | 66.750 | 66.750 | 65.030 | 66.500 | 66.500 | 53,287 |
| 2026-09-30 | 66.500 | 66.500 | 65.000 | 66.500 | 66.500 | 57,500 |
| 2026-09-29 | 66.750 | 66.800 | 65.030 | 66.500 | 66.500 | 18,447 |
| 2026-09-28 | 66.750 | 68.000 | 65.990 | 66.500 | 66.500 | 141 |
| 2026-09-25 | 66.000 | 66.000 | 65.500 | 66.000 | 66.000 | 736,090 |
| 2026-09-24 | 66.000 | 66.000 | 65.550 | 66.000 | 66.000 | 674 |
| 2026-09-23 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 22,458 |
| 2026-09-22 | 66.000 | 66.000 | 65.500 | 66.000 | 66.000 | 22,458 |
| 2026-09-21 | 66.000 | 66.000 | 65.455 | 66.000 | 66.000 | 486 |
| 2026-09-18 | 66.750 | 66.840 | 65.400 | 66.000 | 66.000 | 14,659 |
| 2026-09-17 | 66.840 | 66.840 | 65.350 | 66.000 | 66.000 | 10,695 |
| 2026-09-16 | 66.000 | 66.000 | 65.300 | 66.000 | 66.000 | 520,000 |
| 2026-09-15 | 65.750 | 65.750 | 65.750 | 65.750 | 65.750 | 20,472 |
| 2026-09-14 | 66.500 | 66.500 | 65.250 | 65.750 | 65.750 | 20,474 |
| 2026-09-11 | 66.500 | 66.500 | 65.000 | 66.000 | 66.000 | 560,335 |
| 2026-09-10 | 65.750 | 65.750 | 65.500 | 65.750 | 65.750 | 234 |
| 2026-09-09 | 66.000 | 66.000 | 65.500 | 65.750 | 65.750 | 57,260 |
| 2026-09-08 | 66.000 | 66.000 | 65.500 | 66.000 | 66.000 | 2,296 |
| 2026-09-07 | 66.400 | 66.400 | 65.500 | 66.000 | 66.000 | 215,421 |
| 2026-09-04 | 66.750 | 67.000 | 65.500 | 66.000 | 66.000 | 142,195 |
| 2026-09-03 | 66.750 | 67.000 | 65.500 | 66.500 | 66.500 | 12,906 |
| 2026-09-02 | 66.400 | 66.400 | 65.500 | 66.000 | 66.000 | 14,135 |
| 2026-09-01 | 66.500 | 66.500 | 65.500 | 66.000 | 66.000 | 34,981 |
| 2026-08-28 | 66.500 | 66.500 | 65.650 | 66.000 | 66.000 | 64,798 |
| 2026-08-27 | 66.000 | 66.000 | 65.550 | 66.000 | 66.000 | 20,191 |
| 2026-08-26 | 66.750 | 67.000 | 66.000 | 66.000 | 66.000 | 25,002 |
| 2026-08-25 | 66.640 | 66.640 | 66.000 | 66.000 | 66.000 | 64,057 |
| 2026-08-24 | 66.500 | 66.500 | 65.450 | 66.000 | 66.000 | 33,105 |
| 2026-08-21 | 66.000 | 66.000 | 65.600 | 66.000 | 66.000 | 2,500 |
| 2026-08-20 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 193,300 |
| 2026-08-19 | 66.750 | 67.000 | 65.550 | 66.000 | 66.000 | 26,134 |
| 2026-08-18 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 37 |
| 2026-08-17 | 66.640 | 66.640 | 66.000 | 66.000 | 66.000 | 37 |
| 2026-08-14 | 67.000 | 67.200 | 66.000 | 66.000 | 66.000 | 7,397 |
| 2026-08-13 | 67.000 | 67.250 | 66.500 | 66.500 | 66.500 | 25,389 |
| 2026-08-12 | 66.500 | 66.500 | 65.300 | 66.500 | 66.500 | 990 |
| 2026-08-11 | 66.750 | 67.150 | 65.300 | 67.000 | 67.000 | 15,369 |
| 2026-08-10 | 66.750 | 68.000 | 65.000 | 65.000 | 65.000 | 35,965 |
| 2026-08-07 | 66.750 | 68.000 | 66.600 | 68.000 | 68.000 | 115,176 |
| 2026-08-06 | 66.750 | 67.000 | 66.600 | 67.000 | 67.000 | 3,721 |
| 2026-08-05 | 67.500 | 68.500 | 61.000 | 66.000 | 66.000 | 90,505 |
| 2026-08-04 | 66.650 | 66.650 | 65.500 | 66.500 | 66.500 | 65,874 |
| 2026-08-03 | 67.500 | 67.500 | 66.015 | 66.750 | 66.750 | 10,050 |
| 2026-07-31 | 68.000 | 68.000 | 63.250 | 66.750 | 66.750 | 1,616,867 |
| 2026-07-30 | 67.500 | 67.500 | 61.500 | 67.500 | 67.500 | 2,758,348 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.