Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 74.000 | 74.000 | 72.000 | 74.000 | 74.000 | 152,110 |
| 2024-11-26 | 74.000 | 74.000 | 72.050 | 74.000 | 74.000 | 53,269 |
| 2024-11-25 | 74.000 | 74.000 | 72.050 | 74.000 | 74.000 | 442,277 |
| 2024-11-22 | 74.500 | 75.500 | 73.500 | 74.500 | 74.500 | 44,735 |
| 2024-11-21 | 74.500 | 74.500 | 73.555 | 74.500 | 74.500 | 23,863 |
| 2024-11-20 | 74.500 | 74.500 | 73.500 | 74.500 | 74.500 | 24,251 |
| 2024-11-19 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 0 |
| 2024-11-18 | 74.500 | 74.500 | 73.500 | 74.500 | 74.500 | 13,145 |
| 2024-11-15 | 74.500 | 75.476 | 73.550 | 74.500 | 74.500 | 17,071 |
| 2024-11-14 | 74.500 | 75.500 | 73.550 | 74.500 | 74.500 | 7,836 |
| 2024-11-13 | 74.500 | 75.500 | 73.550 | 74.500 | 74.500 | 12,027 |
| 2024-11-12 | 74.500 | 75.400 | 73.550 | 74.500 | 74.500 | 42,476 |
| 2024-11-11 | 74.500 | 75.400 | 73.550 | 74.500 | 74.500 | 36,742 |
| 2024-11-08 | 74.500 | 75.400 | 72.000 | 74.500 | 74.500 | 13,785 |
| 2024-11-07 | 74.500 | 74.500 | 74.500 | 74.500 | 74.500 | 30,000 |
| 2024-11-06 | 74.500 | 74.500 | 72.000 | 74.500 | 74.500 | 68,297 |
| 2024-11-05 | 74.500 | 77.500 | 73.365 | 74.500 | 74.500 | 333,605 |
| 2024-11-04 | 74.500 | 74.500 | 73.555 | 74.500 | 74.500 | 1,622 |
| 2024-11-01 | 74.500 | 75.500 | 74.330 | 75.500 | 75.500 | 16,140 |
| 2024-10-31 | 74.500 | 75.500 | 74.330 | 75.500 | 75.500 | 26,996 |
| 2024-10-30 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 101,652 |
| 2024-10-29 | 75.000 | 76.000 | 74.220 | 75.500 | 75.500 | 30,894 |
| 2024-10-28 | 75.500 | 76.970 | 72.500 | 75.500 | 75.500 | 15,842 |
| 2024-10-25 | 75.500 | 75.500 | 74.350 | 75.500 | 75.500 | 40,593 |
| 2024-10-24 | 75.500 | 75.900 | 74.350 | 75.500 | 75.500 | 109,503 |
| 2024-10-23 | 75.500 | 75.500 | 74.350 | 75.500 | 75.500 | 38,271 |
| 2024-10-22 | 76.000 | 76.000 | 74.000 | 75.500 | 75.500 | 4,149 |
| 2024-10-21 | 76.000 | 76.000 | 74.440 | 76.000 | 76.000 | 32,462 |
| 2024-10-18 | 76.000 | 76.000 | 74.440 | 76.000 | 76.000 | 36,793 |
| 2024-10-17 | 76.000 | 78.000 | 74.000 | 76.000 | 76.000 | 23,519 |
| 2024-10-16 | 76.000 | 77.400 | 74.000 | 76.000 | 76.000 | 127,378 |
| 2024-10-15 | 76.000 | 78.000 | 74.100 | 76.000 | 76.000 | 30,788 |
| 2024-10-14 | 76.000 | 76.750 | 76.000 | 76.000 | 76.000 | 3,345 |
| 2024-10-11 | 76.000 | 78.000 | 74.000 | 76.000 | 76.000 | 27,001 |
| 2024-10-10 | 76.000 | 78.000 | 72.500 | 76.000 | 76.000 | 301,032 |
| 2024-10-09 | 76.500 | 76.750 | 74.000 | 76.000 | 76.000 | 23,913 |
| 2024-10-08 | 76.500 | 77.000 | 74.200 | 75.000 | 75.000 | 36,564 |
| 2024-10-07 | 76.000 | 77.160 | 74.200 | 76.000 | 76.000 | 40,046 |
| 2024-10-04 | 76.000 | 76.000 | 74.000 | 76.000 | 76.000 | 88,502 |
| 2024-10-03 | 76.500 | 78.000 | 74.000 | 76.000 | 76.000 | 21,051 |
| 2024-10-02 | 77.000 | 78.160 | 74.000 | 76.500 | 76.500 | 51,668 |
| 2024-10-01 | 77.000 | 77.750 | 75.040 | 77.000 | 77.000 | 12,881 |
| 2024-09-30 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2024-09-27 | 77.500 | 77.750 | 77.500 | 77.500 | 77.500 | 7,041 |
| 2024-09-26 | 77.000 | 77.500 | 76.000 | 77.500 | 77.500 | 10,826 |
| 2024-09-25 | 77.250 | 77.750 | 75.500 | 77.250 | 77.250 | 18,805 |
| 2024-09-24 | 77.250 | 77.250 | 75.750 | 77.250 | 77.250 | 4,000 |
| 2024-09-23 | 77.250 | 77.500 | 75.750 | 76.750 | 76.750 | 11,839 |
| 2024-09-20 | 77.250 | 77.800 | 75.750 | 76.750 | 76.750 | 10,898 |
| 2024-09-19 | 77.000 | 77.000 | 76.450 | 76.750 | 76.750 | 16,115 |
| 2024-09-18 | 77.750 | 78.000 | 76.040 | 78.000 | 78.000 | 33,350 |
| 2024-09-17 | 77.750 | 78.000 | 76.000 | 78.000 | 78.000 | 99,906 |
| 2024-09-16 | 77.750 | 78.000 | 76.000 | 78.000 | 78.000 | 9,210 |
| 2024-09-13 | 77.250 | 78.000 | 76.000 | 78.000 | 78.000 | 4,000 |
| 2024-09-12 | 77.250 | 77.250 | 77.250 | 77.250 | 77.250 | 0 |
| 2024-09-11 | 77.000 | 77.000 | 75.765 | 77.000 | 77.000 | 82,950 |
| 2024-09-10 | 77.000 | 77.000 | 75.765 | 77.000 | 77.000 | 7,215 |
| 2024-09-09 | 77.000 | 77.000 | 75.500 | 77.000 | 77.000 | 133,681 |
| 2024-09-06 | 77.000 | 77.000 | 75.500 | 77.000 | 77.000 | 2,756 |
| 2024-09-05 | 78.000 | 79.000 | 76.000 | 77.250 | 77.250 | 40,271 |
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.