Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 74.000 | 75.960 | 74.000 | 74.000 | 74.000 | 2,987 |
| 2023-12-14 | 73.700 | 75.000 | 73.700 | 74.000 | 74.000 | 33,500 |
| 2023-12-13 | 72.500 | 73.970 | 72.500 | 72.500 | 72.500 | 2,446 |
| 2023-12-12 | 72.500 | 74.000 | 72.500 | 72.500 | 72.500 | 71,505 |
| 2023-12-11 | 72.500 | 73.970 | 72.500 | 72.500 | 72.500 | 585 |
| 2023-12-08 | 71.500 | 74.000 | 69.500 | 73.500 | 73.500 | 64,647 |
| 2023-12-07 | 71.800 | 73.130 | 71.800 | 72.500 | 72.500 | 19,781 |
| 2023-12-06 | 71.500 | 74.000 | 70.000 | 72.000 | 72.000 | 7,694 |
| 2023-12-05 | 71.500 | 72.000 | 70.000 | 72.000 | 72.000 | 2,895 |
| 2023-12-04 | 71.500 | 74.000 | 71.400 | 72.000 | 72.000 | 46,882 |
| 2023-12-01 | 71.500 | 74.000 | 70.800 | 72.000 | 72.000 | 19,748 |
| 2023-11-30 | 72.000 | 73.580 | 72.000 | 72.000 | 72.000 | 15,000 |
| 2023-11-29 | 72.000 | 72.840 | 72.000 | 72.000 | 72.000 | 4,952 |
| 2023-11-28 | 71.500 | 72.000 | 71.000 | 72.000 | 72.000 | 5,385 |
| 2023-11-27 | 72.000 | 73.130 | 72.000 | 72.500 | 72.500 | 25,274 |
| 2023-11-24 | 72.050 | 73.130 | 72.050 | 72.500 | 72.500 | 16,878 |
| 2023-11-23 | 72.050 | 73.130 | 72.050 | 72.500 | 72.500 | 3,193 |
| 2023-11-22 | 72.500 | 73.130 | 72.500 | 72.500 | 72.500 | 340 |
| 2023-11-21 | 72.050 | 73.130 | 72.050 | 72.500 | 72.500 | 17,070 |
| 2023-11-20 | 71.660 | 74.000 | 71.660 | 72.500 | 72.500 | 38,399 |
| 2023-11-17 | 71.660 | 73.120 | 71.660 | 72.500 | 72.500 | 3,395 |
| 2023-11-16 | 71.500 | 74.000 | 71.000 | 72.500 | 72.500 | 53,167 |
| 2023-11-15 | 71.660 | 73.130 | 71.660 | 72.500 | 72.500 | 17,584 |
| 2023-11-14 | 71.660 | 72.500 | 71.660 | 72.500 | 72.500 | 8,755 |
| 2023-11-13 | 73.000 | 74.000 | 71.000 | 72.000 | 72.000 | 85,857 |
| 2023-11-10 | 73.000 | 73.000 | 72.400 | 73.000 | 73.000 | 5,964 |
| 2023-11-09 | 73.000 | 73.000 | 72.000 | 73.000 | 73.000 | 101,690 |
| 2023-11-08 | 73.000 | 74.000 | 72.000 | 73.000 | 73.000 | 146,490 |
| 2023-11-07 | 73.000 | 74.000 | 72.440 | 73.000 | 73.000 | 20,009 |
| 2023-11-06 | 73.000 | 73.430 | 72.440 | 73.000 | 73.000 | 11,948 |
| 2023-11-03 | 73.000 | 73.000 | 72.350 | 73.000 | 73.000 | 144 |
| 2023-11-02 | 73.000 | 73.438 | 72.000 | 73.000 | 73.000 | 92,483 |
| 2023-11-01 | 73.000 | 73.040 | 73.000 | 73.000 | 73.000 | 255 |
| 2023-10-31 | 73.000 | 73.438 | 73.000 | 73.000 | 73.000 | 48,181 |
| 2023-10-30 | 73.000 | 74.000 | 73.000 | 73.000 | 73.000 | 89,571 |
| 2023-10-27 | 73.000 | 74.000 | 73.000 | 73.000 | 73.000 | 17,973 |
| 2023-10-26 | 73.000 | 73.430 | 73.000 | 73.000 | 73.000 | 11,701 |
| 2023-10-25 | 73.438 | 73.438 | 73.000 | 73.000 | 73.000 | 4,653 |
| 2023-10-24 | 73.000 | 73.436 | 73.000 | 73.000 | 73.000 | 13,688 |
| 2023-10-23 | 73.000 | 73.440 | 72.420 | 73.000 | 73.000 | 8,133 |
| 2023-10-20 | 73.000 | 73.440 | 72.000 | 73.000 | 73.000 | 15,166 |
| 2023-10-19 | 73.000 | 74.000 | 73.000 | 73.000 | 73.000 | 26,421 |
| 2023-10-18 | 73.000 | 73.980 | 73.000 | 73.000 | 73.000 | 14,678 |
| 2023-10-17 | 73.000 | 73.025 | 73.000 | 73.000 | 73.000 | 5,298 |
| 2023-10-16 | 73.025 | 73.025 | 73.000 | 73.000 | 73.000 | 14,015 |
| 2023-10-13 | 73.000 | 74.500 | 73.000 | 73.000 | 73.000 | 40,126 |
| 2023-10-12 | 73.000 | 73.169 | 73.000 | 73.000 | 73.000 | 28,600 |
| 2023-10-11 | 73.000 | 73.169 | 72.400 | 73.000 | 73.000 | 11,258 |
| 2023-10-10 | 73.000 | 73.169 | 72.000 | 73.000 | 73.000 | 81,908 |
| 2023-10-09 | 73.000 | 73.170 | 72.400 | 72.500 | 72.500 | 55,405 |
| 2023-10-06 | 73.000 | 73.970 | 73.000 | 73.000 | 73.000 | 275 |
| 2023-10-05 | 73.000 | 73.980 | 72.000 | 73.000 | 73.000 | 8,306 |
| 2023-10-04 | 73.000 | 73.980 | 73.000 | 73.000 | 73.000 | 70,053 |
| 2023-10-03 | 73.000 | 73.983 | 73.000 | 73.000 | 73.000 | 121,737 |
| 2023-10-02 | 73.000 | 73.260 | 72.500 | 73.250 | 73.250 | 15,045 |
| 2023-09-29 | 73.250 | 73.985 | 73.250 | 73.250 | 73.250 | 26,882 |
| 2023-09-28 | 73.250 | 73.430 | 73.250 | 73.250 | 73.250 | 55,913 |
| 2023-09-27 | 73.240 | 73.980 | 73.240 | 73.250 | 73.250 | 20,713 |
| 2023-09-26 | 73.000 | 73.980 | 73.000 | 73.000 | 73.000 | 30,061 |
| 2023-09-25 | 73.000 | 73.980 | 73.000 | 73.000 | 73.000 | 5,405 |
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.