Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 69.500 | 69.500 | 68.601 | 69.500 | 69.500 | 30,000 |
| 2026-04-30 | 69.750 | 69.750 | 69.750 | 69.750 | 69.750 | 0 |
| 2026-04-29 | 70.250 | 70.850 | 70.250 | 70.250 | 70.250 | 7,022 |
| 2026-04-28 | 70.250 | 70.920 | 68.679 | 70.250 | 70.250 | 69,224 |
| 2026-04-27 | 70.250 | 72.000 | 69.175 | 70.500 | 70.500 | 157,512 |
| 2026-04-24 | 70.250 | 70.920 | 69.150 | 70.500 | 70.500 | 31,080 |
| 2026-04-23 | 70.250 | 70.500 | 69.600 | 70.500 | 70.500 | 186,435 |
| 2026-04-22 | 70.000 | 70.920 | 69.600 | 70.500 | 70.500 | 1,606 |
| 2026-04-21 | 70.250 | 70.500 | 69.500 | 70.500 | 70.500 | 3,000 |
| 2026-04-20 | 70.250 | 70.500 | 69.800 | 70.500 | 70.500 | 30,568 |
| 2026-04-17 | 69.800 | 69.800 | 68.500 | 69.750 | 69.750 | 58,724 |
| 2026-04-16 | 69.700 | 69.700 | 68.250 | 69.000 | 69.000 | 28,863 |
| 2026-04-15 | 69.500 | 69.500 | 68.400 | 69.500 | 69.500 | 15,000 |
| 2026-04-14 | 69.750 | 69.800 | 68.000 | 69.500 | 69.500 | 38,282 |
| 2026-04-13 | 69.750 | 71.000 | 68.000 | 69.500 | 69.500 | 13,736 |
| 2026-04-10 | 69.750 | 71.000 | 68.150 | 71.000 | 71.000 | 78,883 |
| 2026-04-09 | 70.500 | 72.000 | 68.750 | 69.500 | 69.500 | 44,304 |
| 2026-04-08 | 70.500 | 72.000 | 68.750 | 72.000 | 72.000 | 41,111 |
| 2026-04-07 | 70.000 | 70.000 | 68.000 | 70.000 | 70.000 | 71,611 |
| 2026-04-02 | 70.000 | 70.000 | 69.000 | 70.000 | 70.000 | 66,000 |
| 2026-04-01 | 70.000 | 70.000 | 69.173 | 70.000 | 70.000 | 31,820 |
| 2026-03-31 | 70.000 | 70.250 | 69.160 | 70.000 | 70.000 | 566,923 |
| 2026-03-30 | 70.000 | 71.000 | 69.000 | 70.000 | 70.000 | 49,144 |
| 2026-03-27 | 70.000 | 70.000 | 69.150 | 70.000 | 70.000 | 1,625 |
| 2026-03-26 | 69.150 | 69.150 | 69.000 | 69.000 | 69.000 | 2,513 |
| 2026-03-25 | 70.000 | 70.000 | 69.370 | 70.000 | 70.000 | 18,000 |
| 2026-03-24 | 70.500 | 70.900 | 69.000 | 69.000 | 69.000 | 320,430 |
| 2026-03-23 | 70.000 | 70.000 | 69.275 | 70.000 | 70.000 | 3,000 |
| 2026-03-20 | 70.000 | 70.000 | 69.250 | 70.000 | 70.000 | 26,000 |
| 2026-03-19 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 85,783 |
| 2026-03-18 | 70.250 | 70.250 | 70.250 | 70.250 | 70.250 | 85,783 |
| 2026-03-17 | 70.500 | 71.000 | 69.350 | 70.250 | 70.250 | 85,783 |
| 2026-03-16 | 70.500 | 71.000 | 69.350 | 70.000 | 70.000 | 74,612 |
| 2026-03-13 | 70.000 | 70.000 | 69.350 | 70.000 | 70.000 | 55,768 |
| 2026-03-12 | 70.500 | 70.500 | 69.200 | 70.000 | 70.000 | 36,362 |
| 2026-03-11 | 70.500 | 70.890 | 70.000 | 70.000 | 70.000 | 65 |
| 2026-03-10 | 70.500 | 70.900 | 69.200 | 70.000 | 70.000 | 27,743 |
| 2026-03-09 | 70.100 | 70.100 | 68.000 | 70.000 | 70.000 | 189,613 |
| 2026-03-06 | 70.250 | 70.250 | 69.655 | 70.250 | 70.250 | 20,000 |
| 2026-03-05 | 70.900 | 70.900 | 69.000 | 70.250 | 70.250 | 878 |
| 2026-03-04 | 70.925 | 70.925 | 69.650 | 70.250 | 70.250 | 44,352 |
| 2026-03-03 | 71.000 | 71.000 | 69.650 | 70.250 | 70.250 | 36,400 |
| 2026-03-02 | 71.250 | 72.000 | 69.500 | 70.250 | 70.250 | 58,114 |
| 2026-02-27 | 71.250 | 71.750 | 69.500 | 70.750 | 70.750 | 18,290 |
| 2026-02-26 | 71.250 | 73.000 | 70.000 | 73.000 | 73.000 | 331,550 |
| 2026-02-25 | 71.000 | 71.000 | 69.700 | 71.000 | 71.000 | 129,498 |
| 2026-02-24 | 70.000 | 70.000 | 69.000 | 70.000 | 70.000 | 28,530 |
| 2026-02-23 | 70.000 | 70.000 | 69.000 | 70.000 | 70.000 | 9,802 |
| 2026-02-20 | 71.000 | 71.000 | 69.500 | 70.000 | 70.000 | 4,259 |
| 2026-02-19 | 71.000 | 71.000 | 69.000 | 70.000 | 70.000 | 48,497 |
| 2026-02-18 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 17,635 |
| 2026-02-17 | 70.000 | 70.000 | 69.800 | 70.000 | 70.000 | 17,635 |
| 2026-02-16 | 70.000 | 70.000 | 69.800 | 70.000 | 70.000 | 15,350 |
| 2026-02-13 | 71.000 | 71.000 | 69.000 | 70.000 | 70.000 | 264,143 |
| 2026-02-12 | 70.850 | 70.850 | 69.560 | 70.000 | 70.000 | 210,768 |
| 2026-02-11 | 70.000 | 70.000 | 69.560 | 70.000 | 70.000 | 151,841 |
| 2026-02-10 | 70.950 | 70.950 | 69.930 | 70.250 | 70.250 | 219,976 |
| 2026-02-09 | 71.000 | 71.000 | 69.500 | 70.250 | 70.250 | 14,877 |
| 2026-02-06 | 70.250 | 70.250 | 69.855 | 70.250 | 70.250 | 44,250 |
| 2026-02-05 | 70.250 | 70.250 | 69.855 | 70.250 | 70.250 | 15,019 |
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.