Global Opportunities Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 314.00 | 317.00 | 311.50 | 317.00 | 287.49 | 26,745 |
| 2023-01-05 | 312.00 | 314.50 | 312.00 | 314.50 | 285.23 | 22,335 |
| 2023-01-04 | 316.00 | 316.00 | 312.36 | 316.00 | 286.59 | 200,759 |
| 2023-01-03 | 312.00 | 316.00 | 311.45 | 316.00 | 286.59 | 31,478 |
| 2022-12-30 | 314.00 | 314.00 | 314.00 | 314.00 | 284.77 | 0 |
| 2022-12-29 | 314.49 | 314.50 | 314.49 | 314.50 | 285.23 | 1,300 |
| 2022-12-28 | 314.00 | 314.00 | 313.00 | 313.00 | 283.87 | 31,384 |
| 2022-12-23 | 315.34 | 315.34 | 313.00 | 313.00 | 283.87 | 21 |
| 2022-12-22 | 316.00 | 316.00 | 307.00 | 315.00 | 285.68 | 10,003 |
| 2022-12-21 | 310.00 | 315.00 | 307.30 | 315.00 | 285.68 | 65,187 |
| 2022-12-20 | 310.00 | 316.00 | 308.00 | 311.00 | 282.05 | 158,598 |
| 2022-12-19 | 308.88 | 311.00 | 308.88 | 311.00 | 282.05 | 3,237 |
| 2022-12-16 | 305.00 | 310.32 | 300.00 | 300.00 | 272.08 | 8,240 |
| 2022-12-15 | 309.90 | 310.50 | 305.00 | 310.50 | 281.60 | 7,549 |
| 2022-12-14 | 304.00 | 310.50 | 304.00 | 310.50 | 281.60 | 31,313 |
| 2022-12-13 | 307.90 | 311.50 | 307.90 | 311.50 | 282.51 | 100 |
| 2022-12-12 | 308.00 | 309.50 | 308.00 | 309.50 | 280.69 | 64 |
| 2022-12-09 | 305.00 | 307.50 | 301.70 | 305.00 | 276.61 | 13,826 |
| 2022-12-08 | 307.50 | 310.00 | 307.50 | 310.00 | 281.15 | 160 |
| 2022-12-07 | 306.00 | 310.50 | 305.00 | 310.50 | 281.60 | 32,659 |
| 2022-12-06 | 316.00 | 316.00 | 316.00 | 316.00 | 286.59 | 1 |
| 2022-12-05 | 305.00 | 307.50 | 305.00 | 306.50 | 277.97 | 1,606 |
| 2022-12-02 | 309.00 | 309.00 | 305.00 | 306.50 | 277.97 | 47,061 |
| 2022-12-01 | 307.50 | 308.00 | 307.50 | 308.00 | 279.33 | 9,702 |
| 2022-11-30 | 307.50 | 307.50 | 306.00 | 306.00 | 277.52 | 250 |
| 2022-11-29 | 307.50 | 307.50 | 307.50 | 307.50 | 278.88 | 100 |
| 2022-11-28 | 302.60 | 310.00 | 302.60 | 310.00 | 281.15 | 25,466 |
| 2022-11-25 | 309.00 | 311.00 | 309.00 | 311.00 | 282.05 | 577 |
| 2022-11-24 | 309.50 | 312.50 | 308.50 | 312.50 | 283.41 | 37,680 |
| 2022-11-23 | 319.00 | 319.00 | 319.00 | 319.00 | 289.31 | 36 |
| 2022-11-22 | 319.00 | 319.00 | 311.00 | 319.00 | 289.31 | 137 |
| 2022-11-21 | 318.00 | 318.00 | 304.70 | 310.50 | 281.60 | 12,242 |
| 2022-11-18 | 306.00 | 316.68 | 306.00 | 306.00 | 277.52 | 5,390 |
| 2022-11-17 | 311.00 | 312.00 | 310.00 | 312.00 | 282.96 | 257,080 |
| 2022-11-16 | 320.00 | 320.00 | 318.00 | 318.00 | 288.40 | 166 |
| 2022-11-15 | 323.30 | 324.35 | 311.02 | 318.00 | 288.40 | 11,722 |
| 2022-11-14 | 313.27 | 323.65 | 313.27 | 318.00 | 288.40 | 574 |
| 2022-11-11 | 321.92 | 323.89 | 312.52 | 321.00 | 291.12 | 7,226 |
| 2022-11-10 | 316.00 | 317.00 | 309.00 | 317.00 | 287.49 | 19,649 |
| 2022-11-09 | 310.00 | 312.00 | 305.00 | 308.50 | 279.79 | 31,866 |
| 2022-11-08 | 300.00 | 305.71 | 300.00 | 300.00 | 272.08 | 3,861 |
| 2022-11-07 | 303.00 | 308.00 | 295.00 | 305.00 | 276.61 | 64,644 |
| 2022-11-04 | 303.00 | 303.00 | 298.00 | 300.50 | 272.53 | 14,826 |
| 2022-11-03 | 298.75 | 300.07 | 298.75 | 299.00 | 271.17 | 4,341 |
| 2022-11-02 | 292.00 | 298.50 | 291.00 | 298.50 | 270.72 | 9,341 |
| 2022-11-01 | 294.00 | 299.00 | 294.00 | 299.00 | 271.17 | 5,355 |
| 2022-10-31 | 292.00 | 298.11 | 292.00 | 296.50 | 268.90 | 14,411 |
| 2022-10-28 | 294.00 | 299.50 | 292.45 | 297.50 | 269.81 | 44,988 |
| 2022-10-27 | 297.59 | 297.59 | 291.07 | 296.50 | 268.90 | 16,893 |
| 2022-10-26 | 290.55 | 295.00 | 290.55 | 295.00 | 267.54 | 2,498 |
| 2022-10-25 | 297.00 | 298.29 | 296.50 | 296.50 | 268.90 | 666 |
| 2022-10-24 | 295.00 | 298.00 | 291.50 | 295.00 | 267.54 | 33,873 |
| 2022-10-21 | 293.60 | 293.60 | 288.00 | 292.00 | 264.82 | 45,709 |
| 2022-10-20 | 283.82 | 292.39 | 283.82 | 292.00 | 264.82 | 7,047 |
| 2022-10-19 | 289.00 | 298.46 | 280.00 | 282.00 | 255.75 | 52,182 |
| 2022-10-18 | 285.00 | 288.02 | 285.00 | 285.00 | 258.47 | 2,458 |
| 2022-10-17 | 288.00 | 291.50 | 288.00 | 291.50 | 264.37 | 3,392 |
| 2022-10-14 | 288.00 | 297.00 | 282.00 | 291.00 | 263.91 | 11,450 |
| 2022-10-13 | 290.00 | 296.60 | 287.00 | 287.00 | 260.29 | 23,657 |
| 2022-10-12 | 291.52 | 295.81 | 291.52 | 294.50 | 267.09 | 1,588 |
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.