Global Opportunities Trust Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 288.37 | 290.50 | 288.00 | 290.50 | 258.96 | 13,112 |
| 2022-04-13 | 295.00 | 295.00 | 286.35 | 295.00 | 262.98 | 805 |
| 2022-04-12 | 288.85 | 291.00 | 286.00 | 289.00 | 257.63 | 60,349 |
| 2022-04-11 | 292.00 | 294.00 | 286.00 | 289.50 | 258.07 | 14,952 |
| 2022-04-08 | 294.00 | 294.00 | 288.00 | 293.00 | 261.19 | 25,574 |
| 2022-04-07 | 286.00 | 288.00 | 286.00 | 288.00 | 256.74 | 20,997 |
| 2022-04-06 | 289.00 | 292.00 | 288.00 | 289.00 | 257.63 | 26,783 |
| 2022-04-05 | 291.00 | 291.35 | 288.00 | 290.00 | 258.52 | 11,239 |
| 2022-04-04 | 291.00 | 292.50 | 291.00 | 292.50 | 260.75 | 8,106 |
| 2022-04-01 | 292.00 | 295.20 | 290.00 | 291.00 | 259.41 | 3,586 |
| 2022-03-31 | 298.00 | 298.00 | 298.00 | 298.00 | 265.65 | 670 |
| 2022-03-30 | 294.00 | 295.46 | 290.20 | 291.00 | 259.41 | 22,758 |
| 2022-03-29 | 292.00 | 293.46 | 289.30 | 291.50 | 259.86 | 16,786 |
| 2022-03-28 | 290.00 | 291.50 | 288.00 | 290.00 | 258.52 | 127,544 |
| 2022-03-25 | 288.00 | 291.50 | 288.00 | 291.50 | 259.86 | 11,699 |
| 2022-03-24 | 291.00 | 291.00 | 288.00 | 290.00 | 258.52 | 10,252 |
| 2022-03-23 | 289.00 | 291.00 | 289.00 | 291.00 | 259.41 | 4,298 |
| 2022-03-22 | 295.00 | 295.00 | 286.00 | 289.00 | 257.63 | 50,707 |
| 2022-03-21 | 294.00 | 294.00 | 290.00 | 292.50 | 260.75 | 8,955 |
| 2022-03-18 | 288.00 | 294.00 | 288.00 | 294.00 | 262.08 | 22,620 |
| 2022-03-17 | 294.00 | 294.00 | 290.00 | 292.50 | 260.75 | 22,910 |
| 2022-03-16 | 284.70 | 291.50 | 284.70 | 291.50 | 259.86 | 26,861 |
| 2022-03-15 | 283.00 | 286.00 | 282.00 | 286.00 | 254.95 | 14,426 |
| 2022-03-14 | 284.00 | 286.74 | 283.76 | 284.00 | 253.17 | 26,058 |
| 2022-03-11 | 280.00 | 287.00 | 280.00 | 282.50 | 251.83 | 101,280 |
| 2022-03-10 | 281.00 | 287.00 | 280.02 | 282.50 | 251.83 | 91,108 |
| 2022-03-09 | 282.25 | 283.00 | 282.25 | 283.00 | 252.28 | 100 |
| 2022-03-08 | 276.00 | 279.00 | 276.00 | 279.00 | 248.71 | 38,794 |
| 2022-03-07 | 284.00 | 284.00 | 276.00 | 280.00 | 249.60 | 56,457 |
| 2022-03-04 | 283.00 | 283.00 | 283.00 | 283.00 | 252.28 | 2 |
| 2022-03-03 | 288.00 | 288.00 | 284.00 | 286.00 | 254.95 | 9,625 |
| 2022-03-02 | 288.00 | 288.00 | 283.16 | 288.00 | 256.74 | 50,214 |
| 2022-03-01 | 287.00 | 288.00 | 281.00 | 283.50 | 252.72 | 51,237 |
| 2022-02-28 | 279.00 | 313.25 | 279.00 | 283.00 | 252.28 | 7,311,472 |
| 2022-02-25 | 280.00 | 286.00 | 278.00 | 280.00 | 249.60 | 24,262 |
| 2022-02-24 | 282.00 | 287.20 | 278.00 | 281.00 | 250.50 | 23,692 |
| 2022-02-23 | 295.00 | 295.16 | 289.00 | 289.00 | 257.63 | 7,298 |
| 2022-02-22 | 280.00 | 280.00 | 280.00 | 280.00 | 249.60 | 7,432 |
| 2022-02-21 | 292.00 | 292.50 | 289.11 | 292.50 | 260.75 | 3,158 |
| 2022-02-18 | 294.00 | 295.99 | 290.59 | 293.50 | 261.64 | 6,132 |
| 2022-02-17 | 294.00 | 294.00 | 292.22 | 294.00 | 262.08 | 1,950 |
| 2022-02-16 | 295.96 | 295.96 | 294.25 | 294.50 | 262.53 | 10,678 |
| 2022-02-15 | 293.00 | 294.50 | 292.11 | 294.50 | 262.53 | 10,338 |
| 2022-02-14 | 292.00 | 294.00 | 290.00 | 290.00 | 258.52 | 38,060 |
| 2022-02-11 | 296.00 | 299.93 | 295.98 | 296.00 | 263.87 | 21,574 |
| 2022-02-10 | 296.00 | 300.00 | 294.00 | 297.00 | 264.76 | 9,988 |
| 2022-02-09 | 295.00 | 299.93 | 294.00 | 294.00 | 262.08 | 5,904 |
| 2022-02-08 | 289.00 | 293.00 | 288.00 | 293.00 | 261.19 | 1,895 |
| 2022-02-07 | 294.00 | 295.00 | 290.00 | 290.00 | 258.52 | 19,462 |
| 2022-02-04 | 293.00 | 295.00 | 289.45 | 291.00 | 259.41 | 15,749 |
| 2022-02-03 | 293.00 | 293.00 | 288.50 | 288.50 | 257.18 | 18,889 |
| 2022-02-02 | 292.00 | 293.20 | 291.00 | 291.00 | 259.41 | 6,335 |
| 2022-02-01 | 290.00 | 292.20 | 285.00 | 285.00 | 254.06 | 7,204 |
| 2022-01-31 | 287.00 | 289.30 | 283.75 | 286.00 | 254.95 | 42,880 |
| 2022-01-28 | 289.00 | 289.30 | 282.00 | 282.00 | 251.39 | 11,523 |
| 2022-01-27 | 290.00 | 290.00 | 288.93 | 290.00 | 258.52 | 1,502 |
| 2022-01-26 | 288.00 | 289.54 | 283.05 | 289.50 | 258.07 | 14,250 |
| 2022-01-25 | 287.00 | 288.00 | 285.00 | 285.00 | 254.06 | 3,732 |
| 2022-01-24 | 283.00 | 288.00 | 282.00 | 288.00 | 256.74 | 69,065 |
| 2022-01-21 | 285.00 | 291.00 | 285.00 | 291.00 | 259.41 | 3,538 |
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.