Global Opportunities Trust Ord historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	285.00	291.00	285.00	291.00	259.41	3,538
2022-01-20	285.00	291.00	285.00	291.00	259.41	30,957
2022-01-19	291.00	291.00	284.00	288.00	256.74	41,760
2022-01-18	286.00	291.00	285.00	291.00	259.41	33,379
2022-01-17	294.00	294.00	286.64	292.50	260.75	12,326
2022-01-14	293.00	294.00	287.14	289.00	257.63	15,878
2022-01-13	292.00	294.00	290.00	290.00	258.52	7,955
2022-01-12	294.00	294.00	290.11	292.00	260.30	4,319
2022-01-11	291.00	293.25	290.00	290.50	258.96	26,255
2022-01-10	293.00	293.25	287.00	290.00	258.52	30,960
2022-01-07	294.00	294.00	289.01	294.00	262.08	86,225
2022-01-06	292.00	292.00	287.00	292.00	260.30	30,926
2022-01-05	289.00	295.00	289.00	292.00	260.30	13,910
2022-01-04	296.00	296.00	290.01	293.00	261.19	46,336
2021-12-31	290.00	291.00	290.00	291.00	259.41	342
2021-12-30	290.00	290.50	287.00	290.00	258.52	30,281
2021-12-29	291.00	291.00	288.00	289.50	258.07	10,570
2021-12-24	291.00	293.00	291.00	293.00	261.19	3,618
2021-12-23	294.00	295.00	291.00	293.00	261.19	98,408
2021-12-22	295.00	295.00	290.00	291.50	259.86	9,200
2021-12-21	290.00	294.00	288.00	294.00	262.08	9,795
2021-12-20	291.00	292.00	286.00	287.00	255.84	31,105
2021-12-17	293.00	293.00	290.00	290.00	258.52	17,991
2021-12-16	295.00	297.00	290.00	291.50	259.86	9,151
2021-12-15	290.00	291.25	286.00	290.00	258.52	2,813
2021-12-14	293.00	294.00	286.01	290.00	258.52	144,630
2021-12-13	290.00	292.60	286.00	287.50	256.29	35,326
2021-12-10	292.00	292.00	286.95	289.00	257.63	1,990
2021-12-09	290.00	290.85	289.00	289.00	257.63	13,571
2021-12-08	293.00	294.00	288.17	291.50	259.86	15,192
2021-12-07	290.00	290.00	286.67	288.50	257.18	76,784
2021-12-06	286.00	290.00	284.00	290.00	258.52	67,251
2021-12-03	284.50	284.50	284.50	284.50	253.62	1,500
2021-12-02	282.11	288.00	282.11	285.00	254.06	24,386
2021-12-01	286.00	286.00	281.00	286.00	254.95	43,380
2021-11-30	285.00	285.00	281.00	282.00	251.39	7,068
2021-11-29	288.00	289.00	282.79	289.00	257.63	12,504
2021-11-26	284.00	287.00	280.00	287.00	255.84	163,270
2021-11-25	291.00	291.00	285.00	291.00	259.41	76,563
2021-11-24	288.00	288.00	284.95	286.50	255.40	57,033
2021-11-23	290.00	290.00	283.00	283.00	252.28	24,950
2021-11-22	289.00	290.00	284.00	287.00	255.84	68,578
2021-11-19	286.00	287.00	286.00	287.00	255.84	33,750
2021-11-18	285.77	286.65	285.34	286.50	255.40	15,473
2021-11-17	286.75	288.85	285.16	286.50	255.40	25,154
2021-11-16	288.85	288.85	286.50	286.50	255.40	5,150
2021-11-15	285.88	289.50	285.88	289.50	258.07	15,082
2021-11-12	287.00	289.00	286.00	289.00	257.63	144,712
2021-11-11	288.00	290.00	288.00	290.00	258.52	418,451
2021-11-10	291.85	291.85	288.50	291.00	259.41	1,471
2021-11-09	293.00	293.00	291.00	291.00	259.41	60,000
2021-11-08	290.00	290.00	290.00	290.00	258.52	0
2021-11-05	288.00	290.67	286.00	286.00	254.95	17,121
2021-11-04	286.00	292.00	286.00	289.50	258.07	3,517
2021-11-03	284.35	287.85	284.07	287.50	256.29	31,924
2021-11-02	286.00	287.00	284.00	287.00	255.84	147,579
2021-11-01	287.40	287.40	283.80	286.50	255.40	18,695
2021-10-29	285.00	286.00	285.00	286.00	254.95	126,500
2021-10-28	283.60	285.50	282.00	285.50	254.51	37,539
2021-10-27	286.08	286.08	283.61	286.00	254.95	143,825

← NewerPage 21 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.