Global Opportunities Trust Ord historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	296.00	302.00	292.00	296.00	272.62	56,174
2023-12-14	298.00	300.00	294.00	300.00	276.30	18,093
2023-12-13	294.00	294.00	290.00	294.00	270.78	16,661
2023-12-12	294.00	302.00	294.00	297.00	273.54	8,818
2023-12-11	294.00	299.40	294.00	294.00	270.78	7,368
2023-12-08	300.00	306.00	296.00	297.00	273.54	28,376
2023-12-07	303.40	304.00	296.50	304.00	279.99	12,672
2023-12-06	302.06	305.00	298.11	303.00	279.06	3,763
2023-12-05	304.00	305.30	301.00	303.00	279.06	40,688
2023-12-04	309.00	309.00	309.00	309.00	284.59	0
2023-12-01	309.50	309.50	304.01	309.00	284.59	6,335
2023-11-30	306.00	308.00	306.00	307.00	282.75	6,547
2023-11-29	314.00	314.00	314.00	314.00	289.20	6
2023-11-28	314.00	314.00	306.00	314.00	289.20	18,031
2023-11-27	308.09	310.00	308.09	310.00	285.51	11,000
2023-11-24	302.00	302.00	302.00	302.00	278.14	1,530
2023-11-23	306.00	311.00	306.00	311.00	286.43	1,508
2023-11-22	316.00	316.00	308.96	316.00	291.04	3,325
2023-11-21	312.00	312.79	312.00	312.00	287.35	10,961
2023-11-20	307.57	312.20	306.00	312.00	287.35	30,272
2023-11-17	310.00	316.00	310.00	316.00	291.04	12,222
2023-11-16	310.32	312.00	310.32	312.00	287.35	763
2023-11-15	312.00	312.00	309.49	311.00	286.43	8,274
2023-11-14	302.00	310.00	301.34	310.00	285.51	22,942
2023-11-13	302.00	307.00	302.00	302.00	278.14	2,528
2023-11-10	310.00	310.00	306.99	310.00	285.51	652
2023-11-09	302.96	306.00	302.96	306.00	281.83	2
2023-11-08	303.60	306.00	303.60	306.00	281.83	7,890
2023-11-07	308.00	308.00	303.26	306.00	281.83	10,407
2023-11-06	300.00	307.76	300.00	306.00	281.83	21,845
2023-11-03	305.43	305.43	305.00	305.00	280.91	21,100
2023-11-02	304.00	305.50	302.00	302.00	278.14	10,560
2023-11-01	297.78	301.00	296.00	301.00	277.22	53,283
2023-10-31	298.00	298.00	290.00	295.00	271.70	31,714
2023-10-30	291.51	298.50	291.51	296.00	272.62	9,346
2023-10-27	296.33	298.67	294.90	297.00	273.54	2,722
2023-10-26	298.00	298.00	296.32	297.00	273.54	3,512
2023-10-25	302.00	302.00	296.00	302.00	278.14	6,035
2023-10-24	296.01	300.00	296.00	300.00	276.30	6,935
2023-10-23	306.00	306.00	296.00	300.00	276.30	20,460
2023-10-20	300.00	302.00	298.00	300.00	276.30	8,850
2023-10-19	300.00	305.00	300.00	305.00	280.91	7,650
2023-10-18	300.00	305.80	300.00	305.00	280.91	1,998
2023-10-17	305.88	306.00	305.80	306.00	281.83	4,809
2023-10-16	306.00	306.00	303.00	303.00	279.06	11
2023-10-13	302.00	310.00	302.00	310.00	285.51	428,158
2023-10-12	303.20	307.00	303.20	307.00	282.75	2,000
2023-10-11	305.40	307.88	305.40	307.00	282.75	96
2023-10-10	312.00	312.00	304.00	312.00	287.35	7,807
2023-10-09	302.00	303.20	302.00	302.00	278.14	283
2023-10-06	308.00	308.00	308.00	308.00	283.67	0
2023-10-05	308.00	312.00	304.00	304.00	279.99	3,412
2023-10-04	303.50	308.00	303.50	307.00	282.75	7,764
2023-10-03	302.00	302.97	302.00	302.00	278.14	964
2023-10-02	308.00	312.00	302.00	302.00	278.14	1,795
2023-09-29	312.00	312.00	303.20	308.00	283.67	1,177
2023-09-28	302.00	308.10	302.00	307.00	282.75	8,000
2023-09-27	308.00	312.00	302.00	312.00	287.35	11,251
2023-09-26	310.00	310.00	304.72	306.00	281.83	11,316
2023-09-25	310.50	313.00	310.50	313.00	288.27	1,112

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.1030 GBP
2025-05-01	0.1000 GBP
2024-05-02	0.0500 GBP
2023-05-11	0.0500 GBP
2022-05-05	0.0500 GBP
2021-05-06	0.0600 GBP
2020-05-07	0.0750 GBP
2019-05-02	0.0650 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.