Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 0 |
| 2024-09-03 | 78.000 | 79.000 | 78.000 | 79.000 | 79.000 | 2,896 |
| 2024-09-02 | 79.500 | 82.000 | 77.000 | 79.000 | 79.000 | 12,771 |
| 2024-08-30 | 79.500 | 82.000 | 79.500 | 79.500 | 79.500 | 3 |
| 2024-08-29 | 79.500 | 83.000 | 77.000 | 79.500 | 79.500 | 16,129 |
| 2024-08-28 | 79.500 | 79.500 | 77.000 | 79.500 | 79.500 | 4,800 |
| 2024-08-27 | 79.500 | 79.500 | 77.000 | 79.500 | 79.500 | 29,377 |
| 2024-08-23 | 79.000 | 79.650 | 77.200 | 79.500 | 79.500 | 10,117 |
| 2024-08-22 | 79.500 | 79.650 | 77.000 | 79.500 | 79.500 | 5,013 |
| 2024-08-21 | 79.500 | 79.650 | 77.200 | 79.500 | 79.500 | 11,879 |
| 2024-08-20 | 79.500 | 79.668 | 77.150 | 79.500 | 79.500 | 10,795 |
| 2024-08-19 | 79.500 | 79.700 | 77.100 | 79.500 | 79.500 | 53,595 |
| 2024-08-16 | 79.500 | 79.742 | 77.000 | 79.500 | 79.500 | 61,464 |
| 2024-08-15 | 79.500 | 79.750 | 76.500 | 77.000 | 77.000 | 35,211 |
| 2024-08-14 | 79.500 | 80.000 | 79.500 | 79.500 | 79.500 | 4,977 |
| 2024-08-13 | 79.000 | 79.000 | 77.000 | 79.000 | 79.000 | 13,233 |
| 2024-08-12 | 79.500 | 80.000 | 77.000 | 79.000 | 79.000 | 19,539 |
| 2024-08-09 | 79.500 | 82.000 | 78.000 | 79.000 | 79.000 | 7,683 |
| 2024-08-08 | 79.500 | 82.000 | 78.040 | 80.000 | 80.000 | 2,384 |
| 2024-08-07 | 79.500 | 81.000 | 78.000 | 80.000 | 80.000 | 5,962,520 |
| 2024-08-06 | 79.500 | 80.990 | 79.000 | 80.000 | 80.000 | 21,750 |
| 2024-08-05 | 79.250 | 80.990 | 79.000 | 80.500 | 80.500 | 33,029 |
| 2024-08-02 | 79.250 | 81.500 | 79.000 | 80.250 | 80.250 | 2,009 |
| 2024-08-01 | 79.250 | 83.000 | 79.000 | 80.250 | 80.250 | 11,225 |
| 2024-07-31 | 80.250 | 81.000 | 80.250 | 80.250 | 80.250 | 8,555 |
| 2024-07-30 | 79.250 | 80.990 | 77.000 | 80.250 | 80.250 | 21,749 |
| 2024-07-29 | 79.250 | 81.000 | 79.000 | 80.250 | 80.250 | 23,216 |
| 2024-07-26 | 79.250 | 81.500 | 79.025 | 80.250 | 80.250 | 25,287 |
| 2024-07-25 | 79.650 | 81.500 | 79.650 | 80.250 | 80.250 | 27,437 |
| 2024-07-24 | 79.650 | 81.500 | 79.650 | 79.750 | 79.750 | 1,218 |
| 2024-07-23 | 78.500 | 82.000 | 77.000 | 79.750 | 79.750 | 54,926 |
| 2024-07-22 | 78.500 | 81.000 | 78.000 | 79.000 | 79.000 | 5,618 |
| 2024-07-19 | 78.750 | 81.455 | 76.250 | 79.000 | 79.000 | 12,257 |
| 2024-07-18 | 78.500 | 80.960 | 78.000 | 79.000 | 79.000 | 25,764 |
| 2024-07-17 | 79.000 | 81.000 | 79.000 | 79.000 | 79.000 | 26,063 |
| 2024-07-16 | 78.500 | 81.000 | 76.000 | 78.500 | 78.500 | 30,898 |
| 2024-07-15 | 78.500 | 80.950 | 78.500 | 78.500 | 78.500 | 45,006 |
| 2024-07-12 | 78.500 | 80.950 | 77.870 | 78.500 | 78.500 | 64,494 |
| 2024-07-11 | 77.500 | 79.946 | 77.000 | 78.000 | 78.000 | 72,773 |
| 2024-07-10 | 78.000 | 79.000 | 78.000 | 78.000 | 78.000 | 51,172 |
| 2024-07-09 | 77.500 | 79.000 | 77.250 | 77.500 | 77.500 | 87,999 |
| 2024-07-08 | 77.500 | 78.100 | 77.500 | 77.500 | 77.500 | 7,000 |
| 2024-07-05 | 77.500 | 79.000 | 77.400 | 77.500 | 77.500 | 5,667 |
| 2024-07-04 | 77.500 | 80.000 | 77.500 | 77.500 | 77.500 | 15,025 |
| 2024-07-03 | 77.500 | 79.000 | 77.500 | 77.500 | 77.500 | 8,431 |
| 2024-07-02 | 77.080 | 79.000 | 77.080 | 77.500 | 77.500 | 4,839 |
| 2024-07-01 | 77.000 | 78.000 | 77.000 | 77.000 | 77.000 | 22,208 |
| 2024-06-28 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-06-27 | 76.000 | 77.560 | 76.000 | 76.000 | 76.000 | 5,000 |
| 2024-06-26 | 76.000 | 78.000 | 76.000 | 76.000 | 76.000 | 32,681 |
| 2024-06-25 | 76.000 | 76.000 | 75.300 | 76.000 | 76.000 | 5,576 |
| 2024-06-24 | 75.500 | 78.000 | 74.919 | 76.000 | 76.000 | 59,921 |
| 2024-06-21 | 75.500 | 77.960 | 74.750 | 76.000 | 76.000 | 1,053,027 |
| 2024-06-20 | 75.500 | 76.000 | 74.750 | 76.000 | 76.000 | 663,897 |
| 2024-06-19 | 75.500 | 76.000 | 75.500 | 76.000 | 76.000 | 55,602 |
| 2024-06-18 | 75.500 | 78.000 | 75.500 | 75.500 | 75.500 | 19,525 |
| 2024-06-17 | 75.500 | 78.000 | 75.500 | 75.500 | 75.500 | 10,464 |
| 2024-06-14 | 75.500 | 77.950 | 75.200 | 75.500 | 75.500 | 34,143 |
| 2024-06-13 | 75.500 | 78.000 | 75.100 | 75.500 | 75.500 | 67,103 |
| 2024-06-12 | 75.500 | 75.500 | 75.500 | 75.500 | 75.500 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.