Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 75.000 | 76.000 | 75.000 | 75.000 | 75.000 | 5,773 |
| 2025-08-13 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 5,000 |
| 2025-08-12 | 74.086 | 74.985 | 74.086 | 74.250 | 74.250 | 16,950 |
| 2025-08-11 | 74.051 | 74.985 | 74.051 | 74.250 | 74.250 | 3,971 |
| 2025-08-08 | 74.010 | 74.985 | 74.010 | 74.250 | 74.250 | 1,060 |
| 2025-08-07 | 74.000 | 75.000 | 73.910 | 74.250 | 74.250 | 20,084 |
| 2025-08-06 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 5,001 |
| 2025-08-05 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 1 |
| 2025-08-04 | 74.000 | 75.500 | 73.000 | 74.000 | 74.000 | 31,159 |
| 2025-08-01 | 74.000 | 74.000 | 73.710 | 74.000 | 74.000 | 11,050 |
| 2025-07-31 | 74.000 | 75.000 | 74.000 | 74.000 | 74.000 | 53 |
| 2025-07-30 | 74.000 | 74.990 | 73.580 | 74.000 | 74.000 | 33,814 |
| 2025-07-29 | 74.000 | 75.000 | 73.000 | 74.000 | 74.000 | 84,626 |
| 2025-07-28 | 74.000 | 75.000 | 74.000 | 74.500 | 74.500 | 23,435 |
| 2025-07-25 | 74.000 | 75.000 | 73.673 | 74.500 | 74.500 | 62,677 |
| 2025-07-24 | 74.000 | 76.000 | 74.000 | 74.000 | 74.000 | 293,436 |
| 2025-07-23 | 73.000 | 74.780 | 73.000 | 74.500 | 74.500 | 451,630 |
| 2025-07-22 | 73.000 | 73.500 | 72.000 | 73.500 | 73.500 | 90,674 |
| 2025-07-21 | 73.000 | 74.950 | 72.600 | 73.000 | 73.000 | 13,885 |
| 2025-07-18 | 73.000 | 74.500 | 72.520 | 73.000 | 73.000 | 186,357 |
| 2025-07-17 | 72.250 | 74.000 | 71.000 | 73.000 | 73.000 | 13,552 |
| 2025-07-16 | 72.250 | 74.000 | 72.220 | 73.000 | 73.000 | 208,607 |
| 2025-07-15 | 72.250 | 74.000 | 72.180 | 73.000 | 73.000 | 11,047 |
| 2025-07-14 | 72.250 | 73.000 | 72.160 | 73.000 | 73.000 | 19,200 |
| 2025-07-11 | 72.220 | 74.000 | 72.220 | 73.000 | 73.000 | 33,490 |
| 2025-07-10 | 71.300 | 73.000 | 71.300 | 72.500 | 72.500 | 37,439 |
| 2025-07-09 | 70.700 | 72.000 | 70.700 | 71.500 | 71.500 | 423,963 |
| 2025-07-08 | 70.500 | 71.849 | 69.000 | 70.500 | 70.500 | 109,492 |
| 2025-07-07 | 70.500 | 71.150 | 70.000 | 70.500 | 70.500 | 126,232 |
| 2025-07-04 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 1,262 |
| 2025-07-03 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 22,959 |
| 2025-07-02 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 16,001 |
| 2025-07-01 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 6,970 |
| 2025-06-30 | 71.000 | 71.900 | 71.000 | 71.000 | 71.000 | 24,728 |
| 2025-06-27 | 70.900 | 72.000 | 70.900 | 71.000 | 71.000 | 132,886 |
| 2025-06-26 | 71.000 | 72.000 | 71.000 | 71.000 | 71.000 | 180,848 |
| 2025-06-25 | 70.500 | 71.500 | 70.220 | 71.000 | 71.000 | 41,233 |
| 2025-06-24 | 70.220 | 71.000 | 70.220 | 71.000 | 71.000 | 15,452 |
| 2025-06-23 | 70.000 | 70.000 | 69.760 | 70.000 | 70.000 | 15,875 |
| 2025-06-20 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 14,045 |
| 2025-06-19 | 70.500 | 72.000 | 68.000 | 70.000 | 70.000 | 82,389 |
| 2025-06-18 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 69,970 |
| 2025-06-17 | 70.000 | 70.500 | 69.200 | 70.500 | 70.500 | 69,970 |
| 2025-06-16 | 70.000 | 70.980 | 69.000 | 70.000 | 70.000 | 185,239 |
| 2025-06-13 | 69.000 | 72.000 | 68.000 | 69.500 | 69.500 | 142,404 |
| 2025-06-12 | 69.000 | 70.970 | 68.000 | 69.500 | 69.500 | 5,135 |
| 2025-06-11 | 68.000 | 71.000 | 67.000 | 69.500 | 69.500 | 6,653 |
| 2025-06-10 | 67.500 | 68.800 | 67.200 | 68.000 | 68.000 | 38,943 |
| 2025-06-09 | 67.000 | 69.000 | 67.000 | 68.000 | 68.000 | 208,514 |
| 2025-06-06 | 65.750 | 68.000 | 65.000 | 66.750 | 66.750 | 24,737 |
| 2025-06-05 | 65.250 | 66.000 | 64.500 | 65.250 | 65.250 | 308,790 |
| 2025-06-04 | 65.250 | 66.000 | 64.500 | 65.250 | 65.250 | 20,796 |
| 2025-06-03 | 65.250 | 66.000 | 65.100 | 65.250 | 65.250 | 28,148 |
| 2025-06-02 | 65.250 | 66.000 | 65.000 | 65.250 | 65.250 | 69,939 |
| 2025-05-30 | 65.250 | 65.250 | 65.250 | 65.250 | 65.250 | 100,859 |
| 2025-05-29 | 63.000 | 66.000 | 62.000 | 65.250 | 65.250 | 100,959 |
| 2025-05-28 | 63.000 | 66.000 | 63.000 | 66.000 | 66.000 | 58,969 |
| 2025-05-27 | 63.690 | 65.000 | 63.690 | 64.000 | 64.000 | 23,020 |
| 2025-05-23 | 63.000 | 65.000 | 63.000 | 64.000 | 64.000 | 239,963 |
| 2025-05-22 | 63.686 | 64.000 | 63.686 | 64.000 | 64.000 | 44,000 |
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.