Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 75.000 | 77.000 | 75.000 | 75.500 | 75.500 | 109,386 |
| 2024-06-10 | 74.250 | 76.990 | 73.000 | 75.000 | 75.000 | 12,187 |
| 2024-06-07 | 74.240 | 77.000 | 74.240 | 74.750 | 74.750 | 51,153 |
| 2024-06-06 | 73.750 | 74.004 | 73.750 | 73.750 | 73.750 | 33,504 |
| 2024-06-05 | 73.750 | 74.000 | 73.750 | 73.750 | 73.750 | 4,500 |
| 2024-06-04 | 73.750 | 75.500 | 73.750 | 73.750 | 73.750 | 16,942 |
| 2024-06-03 | 73.000 | 75.000 | 73.000 | 73.000 | 73.000 | 12,775 |
| 2024-05-31 | 72.500 | 74.987 | 71.500 | 73.000 | 73.000 | 34,762 |
| 2024-05-30 | 72.850 | 74.598 | 72.850 | 73.000 | 73.000 | 26,916 |
| 2024-05-29 | 72.700 | 75.000 | 72.700 | 73.000 | 73.000 | 17,497 |
| 2024-05-28 | 72.625 | 75.000 | 72.625 | 73.000 | 73.000 | 6,895 |
| 2024-05-24 | 72.510 | 75.000 | 72.510 | 73.000 | 73.000 | 31,099 |
| 2024-05-23 | 72.500 | 75.000 | 72.410 | 73.000 | 73.000 | 40,618 |
| 2024-05-22 | 72.500 | 75.000 | 72.260 | 73.000 | 73.000 | 22,212 |
| 2024-05-21 | 72.500 | 80.000 | 72.260 | 73.000 | 73.000 | 93,583 |
| 2024-05-20 | 72.500 | 73.000 | 72.260 | 73.000 | 73.000 | 21,365 |
| 2024-05-17 | 72.250 | 75.000 | 71.000 | 73.000 | 73.000 | 50,213 |
| 2024-05-16 | 70.000 | 73.000 | 68.000 | 72.750 | 72.750 | 34,901 |
| 2024-05-15 | 70.750 | 72.200 | 70.750 | 71.000 | 71.000 | 27,681 |
| 2024-05-14 | 70.600 | 71.150 | 70.600 | 71.000 | 71.000 | 39,240 |
| 2024-05-13 | 70.600 | 71.150 | 70.600 | 71.000 | 71.000 | 15,158 |
| 2024-05-10 | 70.600 | 71.000 | 70.600 | 71.000 | 71.000 | 5,612 |
| 2024-05-09 | 70.599 | 71.000 | 70.599 | 71.000 | 71.000 | 25,000 |
| 2024-05-08 | 70.500 | 72.000 | 69.100 | 70.750 | 70.750 | 20,828 |
| 2024-05-07 | 70.000 | 71.000 | 69.029 | 70.500 | 70.500 | 271,069 |
| 2024-05-03 | 70.750 | 71.150 | 69.500 | 71.000 | 71.000 | 22,951 |
| 2024-05-02 | 70.750 | 71.500 | 69.000 | 70.500 | 70.500 | 38,857 |
| 2024-05-01 | 71.000 | 72.000 | 70.000 | 70.750 | 70.750 | 13,371 |
| 2024-04-30 | 72.000 | 72.000 | 69.000 | 71.000 | 71.000 | 30,826 |
| 2024-04-29 | 73.000 | 74.000 | 69.964 | 72.000 | 72.000 | 37,143 |
| 2024-04-26 | 74.500 | 76.000 | 72.000 | 73.000 | 73.000 | 13,343 |
| 2024-04-25 | 75.000 | 75.000 | 70.250 | 74.000 | 74.000 | 61,953 |
| 2024-04-24 | 76.500 | 79.000 | 73.000 | 75.000 | 75.000 | 42,486 |
| 2024-04-23 | 76.500 | 76.500 | 73.000 | 76.500 | 76.500 | 47,146 |
| 2024-04-22 | 77.500 | 79.000 | 74.000 | 76.500 | 76.500 | 25,878 |
| 2024-04-19 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 2,011 |
| 2024-04-18 | 77.500 | 78.500 | 75.000 | 77.500 | 77.500 | 6,806 |
| 2024-04-17 | 77.500 | 80.000 | 75.000 | 77.500 | 77.500 | 2,706 |
| 2024-04-16 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 70,241 |
| 2024-04-15 | 78.000 | 80.000 | 75.000 | 77.500 | 77.500 | 49,936 |
| 2024-04-12 | 78.000 | 78.500 | 76.000 | 78.500 | 78.500 | 22,553 |
| 2024-04-11 | 78.000 | 78.000 | 77.008 | 78.000 | 78.000 | 217,422 |
| 2024-04-10 | 78.500 | 80.000 | 76.000 | 78.500 | 78.500 | 36,455 |
| 2024-04-09 | 78.150 | 78.150 | 76.000 | 78.000 | 78.000 | 16,932 |
| 2024-04-08 | 78.500 | 79.500 | 77.000 | 78.000 | 78.000 | 55,921 |
| 2024-04-05 | 78.500 | 79.000 | 77.000 | 79.000 | 79.000 | 32,052 |
| 2024-04-04 | 78.500 | 81.000 | 77.000 | 79.500 | 79.500 | 60,771 |
| 2024-04-03 | 78.500 | 79.500 | 78.000 | 79.500 | 79.500 | 15,405 |
| 2024-04-02 | 78.500 | 80.000 | 78.000 | 80.000 | 80.000 | 8,942 |
| 2024-03-28 | 78.500 | 79.900 | 78.000 | 79.500 | 79.500 | 60,417 |
| 2024-03-27 | 78.500 | 80.000 | 78.000 | 79.500 | 79.500 | 72,172 |
| 2024-03-26 | 78.500 | 80.100 | 78.010 | 79.500 | 79.500 | 20,183 |
| 2024-03-25 | 78.500 | 80.830 | 78.010 | 79.500 | 79.500 | 14,006 |
| 2024-03-22 | 78.500 | 80.250 | 78.000 | 79.500 | 79.500 | 11,600 |
| 2024-03-21 | 78.500 | 80.250 | 78.000 | 79.500 | 79.500 | 75,494 |
| 2024-03-20 | 78.500 | 81.000 | 78.000 | 79.500 | 79.500 | 5,494 |
| 2024-03-19 | 78.500 | 80.250 | 78.390 | 79.500 | 79.500 | 19,106 |
| 2024-03-18 | 78.500 | 80.830 | 78.390 | 79.500 | 79.500 | 2,333 |
| 2024-03-15 | 78.500 | 80.849 | 78.000 | 79.500 | 79.500 | 73,402 |
| 2024-03-14 | 78.680 | 80.900 | 78.680 | 79.500 | 79.500 | 8,588 |
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.