Global Opportunities Trust Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	293.00	299.00	288.95	299.00	271.17	4,861
2022-10-07	290.00	296.00	290.00	290.00	263.01	8,592
2022-10-06	293.10	295.17	291.14	291.50	264.37	27,752
2022-10-05	284.00	293.62	284.00	284.00	257.57	5,174
2022-10-04	297.00	297.00	288.09	297.00	269.36	11,223
2022-10-03	294.00	294.00	289.40	294.00	266.63	3,815
2022-09-30	287.26	292.10	287.26	290.50	263.46	14,296
2022-09-29	286.00	294.00	286.00	290.00	263.01	5,293
2022-09-28	288.00	294.64	288.00	292.00	264.82	8,940
2022-09-27	288.00	293.59	288.00	292.00	264.82	35,506
2022-09-26	290.00	292.76	289.34	290.00	263.01	8,483
2022-09-23	286.00	293.45	286.00	289.50	262.55	18,149
2022-09-22	290.00	293.67	284.00	284.00	257.57	18,636
2022-09-21	285.00	290.50	284.00	287.50	260.74	13,492
2022-09-20	284.00	289.27	282.00	286.50	259.83	10,018
2022-09-16	284.00	288.00	280.00	280.00	253.94	44,367
2022-09-15	285.52	289.50	285.52	289.50	262.55	7,954
2022-09-14	287.00	291.00	286.00	291.00	263.91	9,755
2022-09-13	288.00	291.88	286.00	286.00	259.38	16,815
2022-09-12	293.00	293.00	287.33	293.00	265.73	3,796
2022-09-09	290.00	290.00	284.49	290.00	263.01	45,049
2022-09-08	284.00	284.35	280.00	282.00	255.75	18,675
2022-09-07	284.00	289.29	271.00	286.50	259.83	55,695
2022-09-06	284.00	288.25	281.20	287.50	260.74	7,919
2022-09-05	282.00	288.50	282.00	288.50	261.65	11,391
2022-09-02	288.38	291.00	288.38	291.00	263.91	1,207
2022-09-01	295.00	295.00	282.60	295.00	267.54	11,001
2022-08-31	296.00	296.00	284.40	288.00	261.19	8,697
2022-08-30	288.00	288.08	284.00	284.00	257.57	16,479
2022-08-26	284.00	290.21	284.00	289.50	262.55	8,740
2022-08-25	286.00	288.63	284.00	286.00	259.38	9,931
2022-08-24	287.26	290.50	287.26	290.50	263.46	126,800
2022-08-23	290.00	290.00	284.00	286.00	259.38	44,028
2022-08-22	288.00	292.79	288.00	290.00	263.01	6,073
2022-08-19	286.13	297.79	286.13	293.50	266.18	6,043
2022-08-18	293.85	293.85	288.55	293.00	265.73	4,411
2022-08-17	288.09	293.85	288.09	293.00	265.73	5,212
2022-08-16	300.00	300.00	294.69	300.00	272.08	3,043
2022-08-15	292.50	292.50	292.50	292.50	265.27	0
2022-08-12	286.00	294.00	286.00	287.00	260.29	55,062
2022-08-11	287.00	293.50	287.00	293.50	266.18	1,202
2022-08-10	290.28	293.50	284.04	289.50	262.55	40,155
2022-08-09	281.00	290.37	281.00	288.00	261.19	18,601
2022-08-08	282.00	293.46	282.00	282.00	255.75	18,503
2022-08-05	282.00	286.00	282.00	286.00	259.38	1,100
2022-08-04	294.00	294.00	280.00	287.50	260.74	82,032
2022-08-03	288.00	290.21	288.00	288.00	261.19	773
2022-08-02	281.00	286.50	281.00	286.50	259.83	4,696
2022-08-01	292.46	292.46	282.72	287.00	260.29	6,271
2022-07-29	280.00	284.00	280.00	280.00	253.94	7,320
2022-07-28	288.57	288.89	285.50	285.50	258.93	1,200
2022-07-27	285.50	285.50	285.50	285.50	258.93	0
2022-07-26	285.50	285.50	285.50	285.50	258.93	0
2022-07-25	286.20	287.65	281.72	285.00	258.47	13,374
2022-07-22	280.00	281.99	276.20	280.00	253.94	6,620
2022-07-21	281.00	285.09	280.00	280.00	253.94	174,406
2022-07-20	280.00	290.00	280.00	290.00	263.01	10,521
2022-07-19	273.00	284.74	273.00	280.00	253.94	8,676
2022-07-18	285.65	285.65	279.98	280.00	253.94	2,631
2022-07-15	276.08	285.59	276.08	283.00	256.66	4,973

← NewerPage 18 of 22 · 1,268 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.