Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 73.250 | 73.980 | 73.000 | 73.000 | 73.000 | 2,430 |
| 2023-09-21 | 73.000 | 73.980 | 73.000 | 73.000 | 73.000 | 1,797 |
| 2023-09-20 | 73.250 | 73.985 | 73.200 | 73.250 | 73.250 | 45,983 |
| 2023-09-19 | 73.000 | 73.985 | 72.950 | 73.250 | 73.250 | 33,169 |
| 2023-09-18 | 73.250 | 73.985 | 73.250 | 73.250 | 73.250 | 22,466 |
| 2023-09-15 | 73.250 | 73.985 | 73.250 | 73.250 | 73.250 | 10,033 |
| 2023-09-14 | 73.000 | 73.980 | 72.863 | 73.000 | 73.000 | 65,743 |
| 2023-09-13 | 73.000 | 73.680 | 72.920 | 73.000 | 73.000 | 5,853 |
| 2023-09-12 | 73.000 | 74.000 | 73.000 | 73.500 | 73.500 | 387,281 |
| 2023-09-11 | 73.455 | 73.845 | 73.455 | 73.500 | 73.500 | 39,555 |
| 2023-09-08 | 73.500 | 73.540 | 73.500 | 73.500 | 73.500 | 20,767 |
| 2023-09-07 | 73.455 | 74.000 | 73.455 | 74.000 | 74.000 | 5,381 |
| 2023-09-06 | 73.150 | 74.000 | 73.150 | 73.500 | 73.500 | 60,774 |
| 2023-09-05 | 73.173 | 73.250 | 73.173 | 73.250 | 73.250 | 17,634 |
| 2023-09-04 | 73.183 | 73.550 | 73.183 | 73.250 | 73.250 | 24,557 |
| 2023-09-01 | 73.183 | 73.600 | 73.183 | 73.250 | 73.250 | 16,290 |
| 2023-08-31 | 73.183 | 73.775 | 73.183 | 73.250 | 73.250 | 28,976 |
| 2023-08-30 | 73.183 | 73.800 | 73.183 | 73.250 | 73.250 | 9,613 |
| 2023-08-29 | 73.250 | 73.800 | 73.183 | 73.250 | 73.250 | 1,981 |
| 2023-08-25 | 73.250 | 73.250 | 73.250 | 73.250 | 73.250 | 0 |
| 2023-08-24 | 73.200 | 73.870 | 73.200 | 73.250 | 73.250 | 14,588 |
| 2023-08-23 | 73.100 | 73.895 | 73.100 | 73.250 | 73.250 | 24,960 |
| 2023-08-22 | 73.004 | 73.940 | 73.004 | 73.250 | 73.250 | 55,068 |
| 2023-08-21 | 73.000 | 73.900 | 72.920 | 73.250 | 73.250 | 27,543 |
| 2023-08-18 | 73.000 | 73.920 | 72.920 | 73.000 | 73.000 | 34,628 |
| 2023-08-17 | 73.000 | 74.000 | 72.920 | 73.000 | 73.000 | 38,018 |
| 2023-08-16 | 73.000 | 73.950 | 72.920 | 73.000 | 73.000 | 14,303 |
| 2023-08-15 | 73.000 | 74.000 | 73.000 | 73.000 | 73.000 | 113,192 |
| 2023-08-14 | 73.000 | 74.000 | 73.000 | 73.000 | 73.000 | 31,468 |
| 2023-08-11 | 73.000 | 74.000 | 73.000 | 73.000 | 73.000 | 16,435 |
| 2023-08-10 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 22,401 |
| 2023-08-09 | 72.880 | 74.000 | 72.880 | 73.000 | 73.000 | 41,919 |
| 2023-08-08 | 71.500 | 73.000 | 71.000 | 72.000 | 72.000 | 28,348 |
| 2023-08-07 | 71.500 | 73.000 | 71.000 | 71.500 | 71.500 | 10,131 |
| 2023-08-04 | 71.000 | 73.000 | 70.000 | 71.500 | 71.500 | 17,261 |
| 2023-08-03 | 71.000 | 73.000 | 71.000 | 71.000 | 71.000 | 10,684 |
| 2023-08-02 | 70.280 | 72.900 | 70.280 | 71.000 | 71.000 | 13,934 |
| 2023-08-01 | 69.250 | 72.000 | 69.250 | 70.500 | 70.500 | 50,543 |
| 2023-07-31 | 69.000 | 71.000 | 68.900 | 69.500 | 69.500 | 34,856 |
| 2023-07-28 | 69.500 | 71.000 | 69.500 | 69.500 | 69.500 | 4,549 |
| 2023-07-27 | 68.500 | 71.000 | 68.500 | 69.500 | 69.500 | 21,138 |
| 2023-07-26 | 68.400 | 70.000 | 68.400 | 68.500 | 68.500 | 42,521 |
| 2023-07-25 | 68.380 | 70.500 | 68.380 | 68.500 | 68.500 | 34,740 |
| 2023-07-24 | 67.500 | 69.000 | 67.380 | 67.500 | 67.500 | 22,506 |
| 2023-07-21 | 67.500 | 69.000 | 67.250 | 67.500 | 67.500 | 484,208 |
| 2023-07-20 | 67.500 | 69.000 | 67.361 | 67.500 | 67.500 | 49,496 |
| 2023-07-19 | 67.500 | 68.830 | 67.300 | 67.500 | 67.500 | 65,144 |
| 2023-07-18 | 67.500 | 68.850 | 66.270 | 67.500 | 67.500 | 85,251 |
| 2023-07-17 | 67.000 | 69.000 | 65.325 | 67.500 | 67.500 | 116,301 |
| 2023-07-14 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2023-07-13 | 67.000 | 67.700 | 65.300 | 67.000 | 67.000 | 10,147 |
| 2023-07-12 | 67.000 | 67.000 | 65.255 | 67.000 | 67.000 | 56,938 |
| 2023-07-11 | 67.000 | 68.000 | 65.100 | 67.000 | 67.000 | 33,444 |
| 2023-07-10 | 67.000 | 67.000 | 65.100 | 67.000 | 67.000 | 5,031 |
| 2023-07-07 | 67.000 | 67.000 | 66.900 | 67.000 | 67.000 | 1,474 |
| 2023-07-06 | 67.000 | 67.000 | 65.100 | 67.000 | 67.000 | 167,029 |
| 2023-07-05 | 67.000 | 67.000 | 65.100 | 67.000 | 67.000 | 20,692 |
| 2023-07-04 | 67.000 | 67.000 | 65.100 | 67.000 | 67.000 | 11,938 |
| 2023-07-03 | 67.000 | 67.000 | 65.100 | 67.000 | 67.000 | 29,000 |
| 2023-06-30 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 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.