Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 67.000 | 67.000 | 65.050 | 67.000 | 67.000 | 100,242 |
| 2023-06-28 | 67.000 | 67.000 | 65.050 | 67.000 | 67.000 | 13,692 |
| 2023-06-27 | 67.000 | 67.000 | 65.040 | 67.000 | 67.000 | 30,000 |
| 2023-06-26 | 67.900 | 67.900 | 65.500 | 67.000 | 67.000 | 46,617 |
| 2023-06-23 | 68.000 | 68.000 | 67.000 | 68.000 | 68.000 | 120,055 |
| 2023-06-22 | 68.000 | 68.000 | 67.000 | 68.000 | 68.000 | 95,500 |
| 2023-06-21 | 68.153 | 68.153 | 67.850 | 68.000 | 68.000 | 84,021 |
| 2023-06-20 | 68.500 | 68.500 | 67.860 | 68.500 | 68.500 | 45,000 |
| 2023-06-19 | 68.500 | 68.500 | 67.850 | 68.500 | 68.500 | 2,010 |
| 2023-06-16 | 68.500 | 68.500 | 67.750 | 68.500 | 68.500 | 52,502 |
| 2023-06-15 | 68.750 | 68.750 | 67.000 | 68.750 | 68.750 | 150 |
| 2023-06-14 | 68.750 | 68.750 | 68.000 | 68.750 | 68.750 | 4,828 |
| 2023-06-13 | 68.750 | 68.750 | 67.750 | 68.750 | 68.750 | 16,102 |
| 2023-06-12 | 68.750 | 70.100 | 67.600 | 68.750 | 68.750 | 980 |
| 2023-06-09 | 68.500 | 68.750 | 67.600 | 68.750 | 68.750 | 189 |
| 2023-06-08 | 68.750 | 68.750 | 67.385 | 68.750 | 68.750 | 41,142 |
| 2023-06-07 | 68.750 | 68.750 | 67.179 | 68.750 | 68.750 | 7,500 |
| 2023-06-06 | 68.750 | 68.750 | 68.500 | 68.750 | 68.750 | 75,145 |
| 2023-06-05 | 68.750 | 68.750 | 67.050 | 68.750 | 68.750 | 711 |
| 2023-06-02 | 68.750 | 68.750 | 68.680 | 68.750 | 68.750 | 2,503 |
| 2023-06-01 | 68.750 | 68.750 | 67.012 | 68.750 | 68.750 | 11,565 |
| 2023-05-31 | 68.750 | 68.750 | 67.010 | 68.750 | 68.750 | 530,249 |
| 2023-05-30 | 68.750 | 68.750 | 67.000 | 68.750 | 68.750 | 61,255 |
| 2023-05-26 | 69.250 | 71.000 | 67.000 | 69.000 | 69.000 | 108,345 |
| 2023-05-25 | 69.000 | 69.000 | 67.000 | 69.000 | 69.000 | 328,270 |
| 2023-05-24 | 69.000 | 69.000 | 67.040 | 69.000 | 69.000 | 47,986 |
| 2023-05-23 | 69.250 | 69.400 | 67.000 | 69.000 | 69.000 | 87,895 |
| 2023-05-22 | 69.000 | 69.400 | 67.040 | 69.000 | 69.000 | 36,606 |
| 2023-05-19 | 69.250 | 69.400 | 67.040 | 69.000 | 69.000 | 106,636 |
| 2023-05-18 | 69.000 | 69.000 | 67.080 | 69.000 | 69.000 | 181,196 |
| 2023-05-17 | 69.000 | 69.000 | 67.020 | 69.000 | 69.000 | 35,637 |
| 2023-05-16 | 69.500 | 69.500 | 68.000 | 69.500 | 69.500 | 17,564 |
| 2023-05-15 | 70.000 | 70.000 | 68.000 | 69.500 | 69.500 | 87,861 |
| 2023-05-12 | 70.000 | 72.000 | 68.486 | 70.000 | 70.000 | 25,031 |
| 2023-05-11 | 70.000 | 72.000 | 68.480 | 70.000 | 70.000 | 3,473 |
| 2023-05-10 | 70.000 | 70.000 | 68.204 | 70.000 | 70.000 | 50,952 |
| 2023-05-09 | 70.250 | 71.800 | 68.200 | 70.000 | 70.000 | 165,167 |
| 2023-05-05 | 70.250 | 70.250 | 68.675 | 70.250 | 70.250 | 96,745 |
| 2023-05-04 | 69.500 | 72.000 | 67.600 | 70.250 | 70.250 | 4,169 |
| 2023-05-03 | 69.500 | 70.000 | 67.600 | 69.000 | 69.000 | 4,667 |
| 2023-05-02 | 69.500 | 70.125 | 67.600 | 69.000 | 69.000 | 38,430 |
| 2023-04-28 | 69.500 | 70.150 | 67.660 | 69.000 | 69.000 | 43,351 |
| 2023-04-27 | 69.500 | 70.150 | 67.550 | 69.000 | 69.000 | 11,097 |
| 2023-04-26 | 69.500 | 70.400 | 67.143 | 69.000 | 69.000 | 169,865 |
| 2023-04-25 | 69.100 | 69.100 | 67.200 | 69.000 | 69.000 | 69,244 |
| 2023-04-24 | 69.400 | 69.400 | 67.650 | 69.000 | 69.000 | 148,277 |
| 2023-04-21 | 69.400 | 69.400 | 67.040 | 69.000 | 69.000 | 35,509 |
| 2023-04-20 | 69.000 | 69.000 | 67.660 | 69.000 | 69.000 | 2,000 |
| 2023-04-19 | 68.500 | 68.500 | 67.650 | 68.500 | 68.500 | 3,713 |
| 2023-04-18 | 68.500 | 68.500 | 67.550 | 68.500 | 68.500 | 16,626 |
| 2023-04-17 | 68.500 | 68.500 | 67.500 | 68.500 | 68.500 | 65,381 |
| 2023-04-14 | 68.500 | 68.500 | 67.000 | 68.500 | 68.500 | 27,672 |
| 2023-04-13 | 69.500 | 70.000 | 67.500 | 68.500 | 68.500 | 16,260 |
| 2023-04-12 | 68.500 | 68.500 | 67.000 | 68.500 | 68.500 | 35,979 |
| 2023-04-11 | 68.500 | 68.710 | 67.250 | 68.000 | 68.000 | 51,773 |
| 2023-04-06 | 68.500 | 68.750 | 67.800 | 68.000 | 68.000 | 235,667 |
| 2023-04-05 | 68.500 | 68.900 | 67.770 | 68.000 | 68.000 | 28,510 |
| 2023-04-04 | 68.500 | 68.900 | 67.222 | 68.000 | 68.000 | 33,974 |
| 2023-04-03 | 68.500 | 69.370 | 68.000 | 68.000 | 68.000 | 183,838 |
| 2023-03-31 | 68.700 | 69.370 | 68.150 | 68.500 | 68.500 | 24,973 |
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.