Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 68.500 | 70.000 | 67.100 | 70.000 | 70.000 | 5,502 |
| 2026-07-27 | 68.500 | 68.500 | 67.960 | 68.500 | 68.500 | 15,075 |
| 2026-07-24 | 69.000 | 69.000 | 68.200 | 69.000 | 69.000 | 997 |
| 2026-07-23 | 69.000 | 69.200 | 68.000 | 69.000 | 69.000 | 37,226 |
| 2026-07-22 | 69.000 | 70.000 | 68.000 | 69.000 | 69.000 | 15,027 |
| 2026-07-21 | 69.000 | 69.000 | 68.000 | 69.000 | 69.000 | 13,000 |
| 2026-07-20 | 69.000 | 69.000 | 67.500 | 69.000 | 69.000 | 93,589 |
| 2026-07-17 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 72,000 |
| 2026-07-16 | 69.550 | 69.550 | 68.210 | 69.000 | 69.000 | 47,091 |
| 2026-07-15 | 70.000 | 70.000 | 68.000 | 69.000 | 69.000 | 6,037 |
| 2026-07-14 | 70.000 | 70.000 | 68.200 | 69.000 | 69.000 | 55,747 |
| 2026-07-13 | 69.000 | 69.000 | 68.175 | 69.000 | 69.000 | 10,000 |
| 2026-07-10 | 69.980 | 69.980 | 68.165 | 69.000 | 69.000 | 1,524 |
| 2026-07-09 | 70.000 | 70.000 | 68.150 | 69.000 | 69.000 | 29,717 |
| 2026-07-08 | 69.820 | 69.820 | 69.000 | 69.000 | 69.000 | 992 |
| 2026-07-07 | 70.000 | 70.000 | 68.100 | 70.000 | 70.000 | 4,318 |
| 2026-07-06 | 70.000 | 70.000 | 68.750 | 70.000 | 70.000 | 24,992 |
| 2026-07-03 | 69.250 | 69.250 | 68.650 | 69.250 | 69.250 | 31,206 |
| 2026-07-02 | 69.250 | 69.250 | 69.250 | 69.250 | 69.250 | 1,000 |
| 2026-07-01 | 69.250 | 69.250 | 68.750 | 69.250 | 69.250 | 1,000 |
| 2026-06-30 | 69.985 | 69.985 | 68.725 | 69.250 | 69.250 | 8,113 |
| 2026-06-29 | 69.985 | 69.985 | 69.250 | 69.250 | 69.250 | 132 |
| 2026-06-26 | 69.250 | 69.250 | 68.725 | 69.250 | 69.250 | 93,813 |
| 2026-06-25 | 69.250 | 69.250 | 68.725 | 69.250 | 69.250 | 10,000 |
| 2026-06-24 | 70.000 | 70.000 | 68.500 | 69.250 | 69.250 | 34,451 |
| 2026-06-23 | 69.250 | 69.250 | 68.725 | 69.250 | 69.250 | 5,000 |
| 2026-06-22 | 70.000 | 70.000 | 68.725 | 69.250 | 69.250 | 64,174 |
| 2026-06-19 | 69.750 | 69.750 | 68.875 | 69.750 | 69.750 | 35,025 |
| 2026-06-18 | 69.750 | 69.750 | 69.750 | 69.750 | 69.750 | 7,752 |
| 2026-06-17 | 70.250 | 71.000 | 68.500 | 69.750 | 69.750 | 7,753 |
| 2026-06-16 | 69.750 | 69.750 | 68.875 | 69.750 | 69.750 | 43,765 |
| 2026-06-15 | 70.000 | 70.000 | 69.750 | 69.750 | 69.750 | 2,417 |
| 2026-06-12 | 70.250 | 70.500 | 68.875 | 69.750 | 69.750 | 47,750 |
| 2026-06-11 | 69.750 | 69.750 | 68.875 | 69.750 | 69.750 | 25,000 |
| 2026-06-10 | 70.000 | 70.000 | 69.750 | 69.750 | 69.750 | 2,400 |
| 2026-06-09 | 70.250 | 70.375 | 68.875 | 69.750 | 69.750 | 22,848 |
| 2026-06-08 | 70.250 | 72.000 | 69.025 | 70.250 | 70.250 | 7,912 |
| 2026-06-05 | 70.250 | 71.125 | 68.675 | 70.250 | 70.250 | 14,340 |
| 2026-06-04 | 70.250 | 71.125 | 68.850 | 70.250 | 70.250 | 463,529 |
| 2026-06-03 | 70.250 | 70.500 | 69.300 | 70.500 | 70.500 | 229,000 |
| 2026-06-02 | 70.250 | 71.250 | 69.300 | 70.500 | 70.500 | 99,275 |
| 2026-06-01 | 70.250 | 72.000 | 69.300 | 70.500 | 70.500 | 29,704 |
| 2026-05-29 | 70.250 | 71.970 | 69.100 | 70.500 | 70.500 | 33,551 |
| 2026-05-28 | 70.250 | 70.500 | 69.100 | 70.500 | 70.500 | 3,663 |
| 2026-05-27 | 70.250 | 72.000 | 69.000 | 70.500 | 70.500 | 14,984 |
| 2026-05-26 | 70.250 | 70.500 | 69.000 | 70.500 | 70.500 | 22,681 |
| 2026-05-22 | 70.250 | 72.000 | 69.000 | 70.500 | 70.500 | 12,598 |
| 2026-05-21 | 70.250 | 70.500 | 69.150 | 70.500 | 70.500 | 10,822 |
| 2026-05-20 | 70.250 | 71.965 | 69.445 | 70.500 | 70.500 | 6,005 |
| 2026-05-19 | 70.250 | 72.000 | 69.445 | 70.250 | 70.250 | 10,134 |
| 2026-05-18 | 70.250 | 71.500 | 68.890 | 71.500 | 71.500 | 10,010 |
| 2026-05-15 | 70.000 | 70.000 | 68.650 | 69.250 | 69.250 | 71,179 |
| 2026-05-14 | 70.250 | 70.500 | 68.515 | 69.250 | 69.250 | 38,944 |
| 2026-05-13 | 69.250 | 69.250 | 68.650 | 69.250 | 69.250 | 3,850 |
| 2026-05-12 | 69.250 | 69.250 | 68.650 | 69.250 | 69.250 | 24,147 |
| 2026-05-11 | 69.985 | 69.985 | 68.650 | 69.250 | 69.250 | 40,217 |
| 2026-05-08 | 69.985 | 69.985 | 69.250 | 69.250 | 69.250 | 1,019 |
| 2026-05-07 | 69.850 | 69.850 | 68.515 | 69.250 | 69.250 | 9,598 |
| 2026-05-06 | 70.000 | 70.000 | 68.520 | 69.250 | 69.250 | 139,063 |
| 2026-05-05 | 70.250 | 70.250 | 69.500 | 69.500 | 69.500 | 16,409 |
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.