Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 68.700 | 68.995 | 67.500 | 68.500 | 68.500 | 111,956 |
| 2023-03-29 | 68.700 | 68.995 | 68.200 | 68.500 | 68.500 | 5,095 |
| 2023-03-28 | 68.700 | 70.000 | 67.000 | 68.500 | 68.500 | 23,959 |
| 2023-03-27 | 68.700 | 68.995 | 67.600 | 68.500 | 68.500 | 68,807 |
| 2023-03-24 | 68.200 | 68.593 | 66.000 | 68.500 | 68.500 | 297,121 |
| 2023-03-23 | 68.000 | 68.000 | 66.480 | 68.000 | 68.000 | 200 |
| 2023-03-22 | 68.000 | 68.667 | 68.000 | 68.000 | 68.000 | 12,737 |
| 2023-03-21 | 68.000 | 68.667 | 68.000 | 68.000 | 68.000 | 3,889 |
| 2023-03-20 | 68.000 | 68.000 | 66.000 | 68.000 | 68.000 | 92,005 |
| 2023-03-17 | 68.500 | 68.500 | 65.350 | 68.500 | 68.500 | 4,619,525 |
| 2023-03-16 | 69.000 | 69.330 | 66.000 | 68.500 | 68.500 | 54,295 |
| 2023-03-15 | 70.000 | 71.000 | 67.250 | 69.000 | 69.000 | 29,634 |
| 2023-03-14 | 70.000 | 70.769 | 68.000 | 69.500 | 69.500 | 259,764 |
| 2023-03-13 | 70.000 | 70.900 | 68.020 | 69.500 | 69.500 | 27,580 |
| 2023-03-10 | 70.000 | 71.000 | 68.100 | 69.500 | 69.500 | 135,556 |
| 2023-03-09 | 70.000 | 71.000 | 68.000 | 69.500 | 69.500 | 8,278 |
| 2023-03-08 | 70.000 | 71.000 | 68.500 | 69.500 | 69.500 | 77,838 |
| 2023-03-07 | 70.000 | 71.000 | 68.500 | 69.500 | 69.500 | 25,183 |
| 2023-03-06 | 68.700 | 70.970 | 67.000 | 69.500 | 69.500 | 84,118 |
| 2023-03-03 | 69.028 | 70.200 | 69.028 | 69.700 | 69.700 | 327,808 |
| 2023-03-02 | 68.972 | 69.000 | 68.972 | 69.000 | 69.000 | 950 |
| 2023-03-01 | 68.700 | 69.000 | 67.700 | 69.000 | 69.000 | 37,490 |
| 2023-02-28 | 68.700 | 69.000 | 67.600 | 69.000 | 69.000 | 23,354 |
| 2023-02-27 | 68.972 | 69.000 | 68.972 | 69.000 | 69.000 | 1,154 |
| 2023-02-24 | 68.700 | 69.000 | 67.600 | 69.000 | 69.000 | 20,050 |
| 2023-02-23 | 68.700 | 69.000 | 68.000 | 69.000 | 69.000 | 19,313 |
| 2023-02-22 | 68.700 | 69.200 | 68.000 | 69.200 | 69.200 | 32,777 |
| 2023-02-21 | 68.700 | 69.714 | 68.000 | 69.200 | 69.200 | 19,100 |
| 2023-02-20 | 69.014 | 69.714 | 69.014 | 69.200 | 69.200 | 8,875 |
| 2023-02-17 | 69.000 | 70.392 | 69.000 | 69.700 | 69.700 | 191,470 |
| 2023-02-16 | 69.583 | 70.400 | 69.583 | 70.000 | 70.000 | 43,541 |
| 2023-02-15 | 68.702 | 70.100 | 68.702 | 69.400 | 69.400 | 46,530 |
| 2023-02-14 | 68.400 | 68.994 | 68.400 | 68.700 | 68.700 | 128,709 |
| 2023-02-13 | 68.610 | 68.994 | 68.610 | 68.700 | 68.700 | 10,219 |
| 2023-02-10 | 68.550 | 69.000 | 68.550 | 68.700 | 68.700 | 11,330 |
| 2023-02-09 | 68.520 | 69.000 | 68.520 | 68.700 | 68.700 | 46,848 |
| 2023-02-08 | 68.028 | 68.840 | 68.028 | 68.500 | 68.500 | 32,385 |
| 2023-02-07 | 68.000 | 69.000 | 67.000 | 68.500 | 68.500 | 29,629 |
| 2023-02-06 | 67.355 | 69.000 | 67.355 | 68.000 | 68.000 | 62,722 |
| 2023-02-03 | 65.100 | 68.000 | 65.000 | 67.500 | 67.500 | 228,338 |
| 2023-02-02 | 65.100 | 65.100 | 64.200 | 65.100 | 65.100 | 96,090 |
| 2023-02-01 | 64.593 | 64.593 | 64.000 | 64.500 | 64.500 | 46,548 |
| 2023-01-31 | 66.000 | 66.000 | 64.240 | 65.000 | 65.000 | 12,250 |
| 2023-01-30 | 66.900 | 67.000 | 66.000 | 66.000 | 66.000 | 26,618 |
| 2023-01-27 | 66.900 | 67.000 | 66.020 | 67.000 | 67.000 | 38,185 |
| 2023-01-26 | 66.900 | 67.000 | 66.030 | 67.000 | 67.000 | 33,091 |
| 2023-01-25 | 67.000 | 67.000 | 66.002 | 67.000 | 67.000 | 67,573 |
| 2023-01-24 | 67.000 | 67.000 | 66.000 | 67.000 | 67.000 | 71,336 |
| 2023-01-23 | 67.500 | 67.500 | 66.100 | 67.500 | 67.500 | 4,947 |
| 2023-01-20 | 67.500 | 67.500 | 66.000 | 67.500 | 67.500 | 47,203 |
| 2023-01-19 | 68.000 | 68.000 | 67.080 | 68.000 | 68.000 | 4,487 |
| 2023-01-18 | 68.000 | 68.000 | 65.800 | 68.000 | 68.000 | 58,956 |
| 2023-01-17 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 26,331 |
| 2023-01-16 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 84,123 |
| 2023-01-13 | 68.000 | 68.500 | 67.010 | 68.500 | 68.500 | 43,084 |
| 2023-01-12 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 16,099 |
| 2023-01-11 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 32,359 |
| 2023-01-10 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 62,482 |
| 2023-01-09 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 14,410 |
| 2023-01-06 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 12,144 |
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.