Global Opportunities Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 284.00 | 284.00 | 281.00 | 283.00 | 256.66 | 4,853 |
| 2022-07-13 | 278.00 | 283.00 | 276.00 | 283.00 | 256.66 | 5,311 |
| 2022-07-12 | 278.00 | 284.29 | 278.00 | 278.00 | 252.12 | 17,366 |
| 2022-07-11 | 284.50 | 284.50 | 278.00 | 279.00 | 253.03 | 16,261 |
| 2022-07-08 | 283.00 | 283.00 | 282.35 | 283.00 | 256.66 | 3,503 |
| 2022-07-07 | 281.00 | 284.93 | 272.00 | 279.00 | 253.03 | 19,451 |
| 2022-07-06 | 286.00 | 286.00 | 279.00 | 285.00 | 258.47 | 4,361 |
| 2022-07-05 | 284.00 | 284.00 | 282.53 | 284.00 | 257.57 | 4,756 |
| 2022-07-04 | 279.00 | 284.00 | 278.10 | 280.00 | 253.94 | 24,606 |
| 2022-07-01 | 278.05 | 278.05 | 276.30 | 277.50 | 251.67 | 22,153 |
| 2022-06-30 | 280.00 | 283.41 | 280.00 | 280.00 | 253.94 | 23,927 |
| 2022-06-29 | 284.00 | 287.49 | 284.00 | 286.00 | 259.38 | 8,598 |
| 2022-06-28 | 285.00 | 287.00 | 285.00 | 286.00 | 259.38 | 13,458 |
| 2022-06-27 | 280.00 | 288.00 | 280.00 | 284.00 | 257.57 | 8,583 |
| 2022-06-24 | 286.00 | 286.00 | 278.88 | 282.00 | 255.75 | 4,573 |
| 2022-06-23 | 280.00 | 280.00 | 274.00 | 280.00 | 253.94 | 61,289 |
| 2022-06-22 | 278.00 | 281.00 | 277.10 | 281.00 | 254.84 | 3,461 |
| 2022-06-21 | 280.00 | 282.00 | 278.00 | 278.00 | 252.12 | 5,046 |
| 2022-06-20 | 278.00 | 288.00 | 275.00 | 288.00 | 261.19 | 26,313 |
| 2022-06-17 | 276.00 | 281.00 | 271.00 | 281.00 | 254.84 | 95,091 |
| 2022-06-16 | 276.00 | 281.60 | 276.00 | 276.00 | 250.31 | 1,794 |
| 2022-06-15 | 284.00 | 286.10 | 280.00 | 280.00 | 253.94 | 20,663 |
| 2022-06-14 | 274.00 | 280.88 | 268.00 | 278.00 | 252.12 | 95,701 |
| 2022-06-13 | 283.00 | 288.15 | 271.00 | 272.00 | 246.68 | 28,735 |
| 2022-06-10 | 292.72 | 292.72 | 286.00 | 290.00 | 263.01 | 5,720 |
| 2022-06-09 | 290.00 | 292.58 | 287.20 | 288.00 | 261.19 | 36,047 |
| 2022-06-08 | 288.00 | 289.51 | 285.35 | 288.00 | 261.19 | 21,855 |
| 2022-06-07 | 286.00 | 291.00 | 284.26 | 291.00 | 263.91 | 17,939 |
| 2022-06-06 | 285.00 | 290.16 | 285.00 | 286.00 | 259.38 | 13,768 |
| 2022-06-01 | 289.74 | 289.74 | 288.00 | 288.00 | 261.19 | 4,073 |
| 2022-05-31 | 284.00 | 288.00 | 280.00 | 283.00 | 256.66 | 2,928,128 |
| 2022-05-30 | 288.00 | 290.00 | 284.00 | 286.00 | 259.38 | 24,736 |
| 2022-05-27 | 286.30 | 288.00 | 282.00 | 284.00 | 257.57 | 66,155 |
| 2022-05-26 | 284.00 | 287.84 | 280.00 | 280.00 | 253.94 | 14,721 |
| 2022-05-25 | 288.00 | 288.00 | 280.96 | 288.00 | 261.19 | 7,395 |
| 2022-05-24 | 282.00 | 284.00 | 282.00 | 284.00 | 257.57 | 8,400 |
| 2022-05-23 | 285.00 | 285.75 | 284.00 | 285.00 | 258.47 | 12,240 |
| 2022-05-20 | 282.70 | 287.00 | 282.70 | 286.00 | 259.38 | 47,139 |
| 2022-05-19 | 283.75 | 285.00 | 283.75 | 285.00 | 258.47 | 17,700 |
| 2022-05-18 | 290.00 | 290.00 | 282.36 | 290.00 | 263.01 | 46,421 |
| 2022-05-17 | 289.00 | 292.00 | 281.90 | 286.00 | 259.38 | 3,459 |
| 2022-05-16 | 287.04 | 287.16 | 280.88 | 284.00 | 257.57 | 9,297 |
| 2022-05-13 | 286.74 | 286.74 | 284.50 | 284.50 | 258.02 | 863 |
| 2022-05-12 | 280.00 | 284.00 | 280.00 | 283.00 | 256.66 | 13,579 |
| 2022-05-11 | 288.00 | 291.00 | 284.49 | 287.00 | 260.29 | 14,260 |
| 2022-05-10 | 281.00 | 287.16 | 281.00 | 284.50 | 258.02 | 46,984 |
| 2022-05-09 | 284.00 | 285.00 | 284.00 | 284.50 | 258.02 | 3,609 |
| 2022-05-06 | 284.00 | 286.00 | 284.00 | 284.00 | 257.57 | 77,498 |
| 2022-05-05 | 286.00 | 290.00 | 286.00 | 289.00 | 262.10 | 61,349 |
| 2022-05-04 | 287.00 | 293.00 | 285.00 | 293.00 | 261.19 | 30,771 |
| 2022-05-03 | 291.00 | 291.00 | 287.00 | 291.00 | 259.41 | 14,958 |
| 2022-04-29 | 290.00 | 294.04 | 287.00 | 291.50 | 259.86 | 46,939 |
| 2022-04-28 | 286.00 | 290.00 | 284.00 | 290.00 | 258.52 | 90,521 |
| 2022-04-27 | 290.00 | 290.00 | 282.00 | 284.00 | 253.17 | 7,648 |
| 2022-04-26 | 290.00 | 292.00 | 290.00 | 292.00 | 260.30 | 653 |
| 2022-04-25 | 290.75 | 291.50 | 290.50 | 291.50 | 259.86 | 5,139 |
| 2022-04-22 | 290.20 | 292.00 | 290.10 | 292.00 | 260.30 | 514 |
| 2022-04-21 | 293.00 | 293.00 | 291.00 | 292.00 | 260.30 | 8,065 |
| 2022-04-20 | 288.25 | 290.50 | 286.00 | 290.50 | 258.96 | 17,136 |
| 2022-04-19 | 288.20 | 290.00 | 288.20 | 290.00 | 258.52 | 4,048 |
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.