Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 75.000 | 75.150 | 75.000 | 75.000 | 75.000 | 14,878 |
| 2025-11-06 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 7,674 |
| 2025-11-05 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 59,400 |
| 2025-11-04 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 123,493 |
| 2025-11-03 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 37,862 |
| 2025-10-31 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 22,917 |
| 2025-10-30 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 872 |
| 2025-10-29 | 75.000 | 76.800 | 75.000 | 75.000 | 75.000 | 6,478 |
| 2025-10-28 | 75.000 | 76.900 | 75.000 | 75.000 | 75.000 | 20,427 |
| 2025-10-27 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 13,826 |
| 2025-10-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 65,170 |
| 2025-10-23 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 87,500 |
| 2025-10-22 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 26,060 |
| 2025-10-21 | 75.000 | 75.280 | 75.000 | 75.000 | 75.000 | 20,389 |
| 2025-10-20 | 75.000 | 75.280 | 75.000 | 75.000 | 75.000 | 4,628 |
| 2025-10-17 | 75.000 | 75.280 | 75.000 | 75.000 | 75.000 | 58,612 |
| 2025-10-16 | 75.000 | 75.500 | 75.000 | 75.000 | 75.000 | 150,033 |
| 2025-10-15 | 75.000 | 75.300 | 75.000 | 75.000 | 75.000 | 69,271 |
| 2025-10-14 | 75.000 | 75.990 | 75.000 | 75.000 | 75.000 | 10,580 |
| 2025-10-13 | 75.000 | 75.990 | 75.000 | 75.000 | 75.000 | 69,090 |
| 2025-10-10 | 75.000 | 76.000 | 74.000 | 75.000 | 75.000 | 287,071 |
| 2025-10-09 | 75.000 | 76.000 | 74.000 | 74.000 | 74.000 | 23,236 |
| 2025-10-08 | 75.000 | 76.960 | 75.000 | 75.000 | 75.000 | 32,532 |
| 2025-10-07 | 75.000 | 76.000 | 75.000 | 75.000 | 75.000 | 59,559 |
| 2025-10-06 | 75.000 | 75.690 | 75.000 | 75.000 | 75.000 | 80,234 |
| 2025-10-03 | 75.000 | 77.000 | 73.000 | 75.000 | 75.000 | 12,309 |
| 2025-10-02 | 75.000 | 76.880 | 75.000 | 75.000 | 75.000 | 122,363 |
| 2025-10-01 | 75.000 | 75.400 | 75.000 | 75.000 | 75.000 | 12,399 |
| 2025-09-30 | 75.000 | 76.980 | 75.000 | 75.000 | 75.000 | 58,009 |
| 2025-09-29 | 75.000 | 75.400 | 75.000 | 75.000 | 75.000 | 56,528 |
| 2025-09-26 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 60,500 |
| 2025-09-25 | 75.000 | 76.800 | 75.000 | 75.000 | 75.000 | 63,148 |
| 2025-09-24 | 75.000 | 75.350 | 75.000 | 75.000 | 75.000 | 140,275 |
| 2025-09-23 | 75.000 | 75.210 | 73.000 | 73.000 | 73.000 | 23,578 |
| 2025-09-22 | 75.000 | 75.280 | 75.000 | 75.000 | 75.000 | 6,104 |
| 2025-09-19 | 75.000 | 76.880 | 75.000 | 75.000 | 75.000 | 19,891 |
| 2025-09-18 | 75.000 | 75.000 | 73.920 | 75.000 | 75.000 | 60,000 |
| 2025-09-17 | 75.775 | 76.080 | 75.775 | 76.000 | 76.000 | 12,062 |
| 2025-09-16 | 75.700 | 76.000 | 75.700 | 76.000 | 76.000 | 21,206 |
| 2025-09-15 | 75.755 | 76.900 | 75.755 | 76.000 | 76.000 | 190,200 |
| 2025-09-12 | 75.460 | 76.898 | 75.460 | 76.000 | 76.000 | 119,703 |
| 2025-09-11 | 76.080 | 77.000 | 76.080 | 77.000 | 77.000 | 1,313 |
| 2025-09-10 | 75.400 | 76.080 | 75.400 | 76.000 | 76.000 | 26,111 |
| 2025-09-09 | 75.400 | 77.000 | 75.400 | 77.000 | 77.000 | 60,633 |
| 2025-09-08 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 249,410 |
| 2025-09-05 | 75.100 | 76.490 | 75.100 | 76.000 | 76.000 | 249,410 |
| 2025-09-04 | 75.350 | 76.000 | 75.350 | 76.000 | 76.000 | 34,015 |
| 2025-09-03 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2025-09-02 | 75.280 | 76.670 | 75.280 | 76.000 | 76.000 | 60,306 |
| 2025-09-01 | 75.644 | 76.000 | 75.644 | 76.000 | 76.000 | 33,287 |
| 2025-08-29 | 75.710 | 76.980 | 75.710 | 76.000 | 76.000 | 19,029 |
| 2025-08-28 | 75.685 | 76.000 | 75.685 | 76.000 | 76.000 | 7,500 |
| 2025-08-27 | 75.660 | 76.000 | 75.660 | 76.000 | 76.000 | 21,631 |
| 2025-08-26 | 75.566 | 76.980 | 75.566 | 76.000 | 76.000 | 3,507 |
| 2025-08-22 | 75.566 | 76.136 | 75.566 | 76.000 | 76.000 | 32,057 |
| 2025-08-21 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2025-08-20 | 75.566 | 76.000 | 75.566 | 76.000 | 76.000 | 4,299 |
| 2025-08-19 | 75.510 | 76.970 | 75.510 | 76.000 | 76.000 | 28,886 |
| 2025-08-18 | 75.000 | 76.000 | 75.000 | 75.000 | 75.000 | 28,015 |
| 2025-08-15 | 75.000 | 75.980 | 75.000 | 75.000 | 75.000 | 10,082 |
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.