Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 78.680 | 79.500 | 78.680 | 79.500 | 79.500 | 141 |
| 2024-03-12 | 78.500 | 80.900 | 78.000 | 79.500 | 79.500 | 36 |
| 2024-03-11 | 79.500 | 80.900 | 79.500 | 79.500 | 79.500 | 725 |
| 2024-03-08 | 78.630 | 80.900 | 78.630 | 79.500 | 79.500 | 16,836 |
| 2024-03-07 | 78.630 | 79.500 | 78.630 | 79.500 | 79.500 | 16,671 |
| 2024-03-06 | 78.755 | 80.970 | 78.755 | 79.500 | 79.500 | 63,006 |
| 2024-03-05 | 78.630 | 79.500 | 78.630 | 79.500 | 79.500 | 39,025 |
| 2024-03-04 | 78.500 | 79.100 | 78.500 | 78.500 | 78.500 | 23,987 |
| 2024-03-01 | 78.500 | 80.900 | 78.500 | 78.500 | 78.500 | 15,433 |
| 2024-02-29 | 78.500 | 80.900 | 78.500 | 78.500 | 78.500 | 4,151 |
| 2024-02-28 | 78.500 | 79.100 | 77.750 | 78.500 | 78.500 | 37,000 |
| 2024-02-27 | 78.500 | 81.000 | 78.500 | 78.500 | 78.500 | 5,880 |
| 2024-02-26 | 78.750 | 80.900 | 78.500 | 78.500 | 78.500 | 42,298 |
| 2024-02-23 | 79.000 | 81.000 | 79.000 | 79.000 | 79.000 | 41,584 |
| 2024-02-22 | 78.750 | 80.940 | 78.400 | 79.000 | 79.000 | 77,889 |
| 2024-02-21 | 78.750 | 81.000 | 78.160 | 79.000 | 79.000 | 8,247 |
| 2024-02-20 | 78.750 | 81.000 | 78.160 | 79.000 | 79.000 | 12,000 |
| 2024-02-19 | 78.750 | 79.000 | 78.160 | 79.000 | 79.000 | 7,834 |
| 2024-02-16 | 78.750 | 79.000 | 78.160 | 79.000 | 79.000 | 13,044 |
| 2024-02-15 | 78.750 | 80.940 | 78.080 | 79.000 | 79.000 | 13,534 |
| 2024-02-14 | 78.750 | 80.940 | 78.040 | 79.000 | 79.000 | 5,617 |
| 2024-02-13 | 78.750 | 79.000 | 78.000 | 79.000 | 79.000 | 2,451 |
| 2024-02-12 | 78.750 | 80.940 | 78.000 | 79.000 | 79.000 | 25,733 |
| 2024-02-09 | 77.750 | 80.960 | 77.000 | 79.000 | 79.000 | 113,943 |
| 2024-02-08 | 78.000 | 80.440 | 77.700 | 78.750 | 78.750 | 8,050 |
| 2024-02-07 | 78.250 | 80.465 | 77.700 | 78.750 | 78.750 | 34,020 |
| 2024-02-06 | 78.250 | 80.465 | 76.800 | 78.750 | 78.750 | 56,422 |
| 2024-02-05 | 78.500 | 79.000 | 76.800 | 78.000 | 78.000 | 6,308 |
| 2024-02-02 | 78.500 | 79.800 | 77.600 | 78.000 | 78.000 | 35,818 |
| 2024-02-01 | 78.440 | 78.440 | 78.000 | 78.000 | 78.000 | 42,000 |
| 2024-01-31 | 78.500 | 78.500 | 78.410 | 78.500 | 78.500 | 45,045 |
| 2024-01-30 | 78.500 | 79.960 | 78.410 | 78.500 | 78.500 | 24,982 |
| 2024-01-29 | 78.500 | 79.160 | 78.410 | 78.500 | 78.500 | 14,938 |
| 2024-01-26 | 78.500 | 78.500 | 78.410 | 78.500 | 78.500 | 9,386 |
| 2024-01-25 | 79.000 | 79.800 | 78.400 | 78.500 | 78.500 | 37,760 |
| 2024-01-24 | 79.000 | 79.610 | 78.650 | 79.000 | 79.000 | 27,362 |
| 2024-01-23 | 79.000 | 80.400 | 78.780 | 80.000 | 80.000 | 8,255 |
| 2024-01-22 | 79.000 | 80.960 | 78.680 | 79.000 | 79.000 | 15,762 |
| 2024-01-19 | 79.000 | 81.000 | 78.630 | 79.000 | 79.000 | 51,249 |
| 2024-01-18 | 79.000 | 80.900 | 78.600 | 79.000 | 79.000 | 14,770 |
| 2024-01-17 | 79.000 | 79.100 | 78.600 | 79.000 | 79.000 | 21,633 |
| 2024-01-16 | 79.000 | 80.900 | 79.000 | 79.000 | 79.000 | 19,005 |
| 2024-01-15 | 79.000 | 80.900 | 78.500 | 79.000 | 79.000 | 52,468 |
| 2024-01-12 | 79.000 | 81.000 | 78.204 | 79.000 | 79.000 | 43,545 |
| 2024-01-11 | 78.760 | 79.990 | 78.760 | 79.000 | 79.000 | 7,680 |
| 2024-01-10 | 77.903 | 81.000 | 77.903 | 78.500 | 78.500 | 38,206 |
| 2024-01-09 | 77.903 | 80.000 | 77.903 | 78.500 | 78.500 | 40,432 |
| 2024-01-08 | 77.050 | 80.000 | 77.050 | 78.500 | 78.500 | 34,729 |
| 2024-01-05 | 77.500 | 80.000 | 77.500 | 77.500 | 77.500 | 56,045 |
| 2024-01-04 | 76.500 | 78.500 | 76.500 | 76.500 | 76.500 | 24,447 |
| 2024-01-03 | 76.000 | 77.500 | 76.000 | 76.000 | 76.000 | 7,203 |
| 2024-01-02 | 75.667 | 77.000 | 75.667 | 75.750 | 75.750 | 7,295 |
| 2023-12-29 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 4,377 |
| 2023-12-28 | 75.000 | 76.000 | 75.000 | 75.000 | 75.000 | 7,041 |
| 2023-12-27 | 74.500 | 76.000 | 74.500 | 74.500 | 74.500 | 45,489 |
| 2023-12-22 | 74.500 | 76.000 | 74.500 | 74.500 | 74.500 | 1,423 |
| 2023-12-21 | 74.500 | 76.000 | 74.500 | 74.500 | 74.500 | 16,236 |
| 2023-12-20 | 74.500 | 76.000 | 74.500 | 74.750 | 74.750 | 38,100 |
| 2023-12-19 | 74.000 | 76.000 | 74.000 | 74.000 | 74.000 | 12,949 |
| 2023-12-18 | 74.000 | 74.080 | 74.000 | 74.000 | 74.000 | 3,150 |
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.