Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 67.500 | 68.350 | 66.750 | 67.500 | 67.500 | 43,506 |
| 2025-02-21 | 67.500 | 68.350 | 66.750 | 67.500 | 67.500 | 19,781 |
| 2025-02-20 | 67.500 | 67.500 | 66.750 | 67.500 | 67.500 | 14,836 |
| 2025-02-19 | 67.500 | 68.350 | 66.750 | 67.500 | 67.500 | 325,330 |
| 2025-02-18 | 67.500 | 68.400 | 67.500 | 67.500 | 67.500 | 513,068 |
| 2025-02-17 | 67.500 | 68.400 | 66.750 | 67.500 | 67.500 | 36,586 |
| 2025-02-14 | 67.500 | 68.480 | 66.750 | 67.500 | 67.500 | 76,447 |
| 2025-02-13 | 67.500 | 69.000 | 66.650 | 67.500 | 67.500 | 460,448 |
| 2025-02-12 | 67.500 | 68.000 | 66.650 | 67.500 | 67.500 | 75,513 |
| 2025-02-11 | 67.500 | 68.000 | 66.650 | 67.500 | 67.500 | 10,955 |
| 2025-02-10 | 67.500 | 68.000 | 66.000 | 67.500 | 67.500 | 291,458 |
| 2025-02-07 | 68.500 | 68.780 | 67.000 | 68.000 | 68.000 | 182,775 |
| 2025-02-06 | 69.000 | 69.000 | 68.000 | 68.500 | 68.500 | 8,245 |
| 2025-02-05 | 69.500 | 69.500 | 68.000 | 69.500 | 69.500 | 24,838 |
| 2025-02-04 | 70.400 | 70.400 | 69.100 | 70.000 | 70.000 | 11,400 |
| 2025-02-03 | 70.500 | 70.500 | 69.100 | 70.500 | 70.500 | 78,062 |
| 2025-01-31 | 70.500 | 70.500 | 69.100 | 70.500 | 70.500 | 16,111 |
| 2025-01-30 | 70.500 | 70.500 | 69.100 | 70.500 | 70.500 | 26,717 |
| 2025-01-29 | 70.500 | 70.500 | 69.550 | 70.500 | 70.500 | 15,968 |
| 2025-01-28 | 70.500 | 70.500 | 70.470 | 70.500 | 70.500 | 1,122 |
| 2025-01-27 | 70.500 | 70.500 | 69.250 | 70.500 | 70.500 | 1,250 |
| 2025-01-24 | 71.000 | 72.000 | 69.500 | 70.000 | 70.000 | 61,648 |
| 2025-01-23 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 32,000 |
| 2025-01-22 | 71.000 | 71.000 | 70.100 | 71.000 | 71.000 | 5,000 |
| 2025-01-21 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 82,500 |
| 2025-01-20 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2025-01-17 | 71.500 | 71.500 | 69.500 | 71.500 | 71.500 | 70,350 |
| 2025-01-16 | 71.500 | 72.000 | 70.125 | 71.500 | 71.500 | 529,810 |
| 2025-01-15 | 71.500 | 72.000 | 71.000 | 72.000 | 72.000 | 28,367 |
| 2025-01-14 | 71.750 | 72.000 | 71.000 | 72.000 | 72.000 | 66,985 |
| 2025-01-13 | 71.750 | 72.000 | 71.000 | 72.000 | 72.000 | 5,025 |
| 2025-01-10 | 71.500 | 73.000 | 71.100 | 72.000 | 72.000 | 20,320 |
| 2025-01-09 | 71.750 | 72.000 | 71.100 | 72.000 | 72.000 | 499,392 |
| 2025-01-08 | 71.750 | 73.000 | 71.200 | 72.000 | 72.000 | 2,017 |
| 2025-01-07 | 71.750 | 73.000 | 71.200 | 72.000 | 72.000 | 26,778 |
| 2025-01-06 | 71.250 | 72.000 | 71.200 | 72.000 | 72.000 | 13,141 |
| 2025-01-03 | 71.250 | 72.000 | 71.000 | 71.500 | 71.500 | 19,580 |
| 2025-01-02 | 71.250 | 72.000 | 71.000 | 71.500 | 71.500 | 21,561 |
| 2024-12-31 | 71.250 | 72.000 | 71.200 | 71.500 | 71.500 | 9,603 |
| 2024-12-30 | 71.250 | 71.750 | 71.125 | 71.500 | 71.500 | 7,246 |
| 2024-12-27 | 71.250 | 71.500 | 71.200 | 71.500 | 71.500 | 9,825 |
| 2024-12-24 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2024-12-23 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2024-12-20 | 71.500 | 71.990 | 71.500 | 71.500 | 71.500 | 88,678 |
| 2024-12-19 | 71.500 | 71.990 | 71.125 | 71.500 | 71.500 | 34,128 |
| 2024-12-18 | 71.500 | 71.800 | 71.100 | 71.500 | 71.500 | 352,627 |
| 2024-12-17 | 72.000 | 72.580 | 71.500 | 71.500 | 71.500 | 34 |
| 2024-12-16 | 72.750 | 73.250 | 71.500 | 72.000 | 72.000 | 70,845 |
| 2024-12-13 | 72.750 | 72.750 | 71.600 | 72.750 | 72.750 | 14,113 |
| 2024-12-12 | 73.250 | 73.250 | 71.600 | 72.750 | 72.750 | 46,541 |
| 2024-12-11 | 73.750 | 73.750 | 71.600 | 73.750 | 73.750 | 10,321 |
| 2024-12-10 | 73.750 | 73.750 | 71.600 | 73.750 | 73.750 | 28,226 |
| 2024-12-09 | 73.750 | 73.750 | 71.555 | 73.750 | 73.750 | 135,702 |
| 2024-12-06 | 73.750 | 73.750 | 71.555 | 73.750 | 73.750 | 19,392 |
| 2024-12-05 | 73.750 | 73.750 | 71.555 | 73.750 | 73.750 | 40,286 |
| 2024-12-04 | 73.750 | 73.750 | 71.510 | 73.750 | 73.750 | 126,500 |
| 2024-12-03 | 73.500 | 73.750 | 71.510 | 73.750 | 73.750 | 11,758 |
| 2024-12-02 | 73.750 | 73.750 | 71.000 | 73.750 | 73.750 | 117,051 |
| 2024-11-29 | 74.000 | 74.000 | 71.000 | 74.000 | 74.000 | 38,328 |
| 2024-11-28 | 74.000 | 74.000 | 71.000 | 74.000 | 74.000 | 422,679 |
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.