Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 12,144 |
| 2023-01-05 | 68.000 | 68.500 | 67.480 | 68.500 | 68.500 | 7,990 |
| 2023-01-04 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 22,569 |
| 2023-01-03 | 68.000 | 70.000 | 67.000 | 68.500 | 68.500 | 41,896 |
| 2022-12-30 | 68.000 | 70.000 | 67.000 | 68.500 | 68.500 | 4,738 |
| 2022-12-29 | 68.000 | 68.500 | 67.530 | 68.500 | 68.500 | 22,837 |
| 2022-12-28 | 67.900 | 68.500 | 67.150 | 68.500 | 68.500 | 13,659 |
| 2022-12-23 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 6,400 |
| 2022-12-22 | 68.000 | 70.000 | 67.150 | 68.500 | 68.500 | 63,232 |
| 2022-12-21 | 68.000 | 68.500 | 67.595 | 68.500 | 68.500 | 2,503 |
| 2022-12-20 | 68.500 | 68.500 | 67.000 | 68.500 | 68.500 | 1,500 |
| 2022-12-19 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 13,737 |
| 2022-12-16 | 68.000 | 70.000 | 65.500 | 68.500 | 68.500 | 96,025 |
| 2022-12-15 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 44,503 |
| 2022-12-14 | 68.000 | 68.500 | 67.896 | 68.500 | 68.500 | 14,510 |
| 2022-12-13 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 20,308 |
| 2022-12-12 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 32,153 |
| 2022-12-09 | 68.000 | 68.500 | 66.000 | 68.500 | 68.500 | 43,716 |
| 2022-12-08 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 32,408 |
| 2022-12-07 | 68.000 | 70.000 | 67.000 | 68.500 | 68.500 | 27,431 |
| 2022-12-06 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 4,043 |
| 2022-12-05 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 19,886 |
| 2022-12-02 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 91,044 |
| 2022-12-01 | 68.000 | 70.000 | 67.000 | 68.500 | 68.500 | 20,085 |
| 2022-11-30 | 68.000 | 68.500 | 67.297 | 68.500 | 68.500 | 58,387 |
| 2022-11-29 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 26,284 |
| 2022-11-28 | 68.000 | 68.500 | 67.292 | 68.500 | 68.500 | 2,599 |
| 2022-11-25 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 17,730 |
| 2022-11-24 | 68.000 | 68.500 | 67.000 | 68.500 | 68.500 | 17,886 |
| 2022-11-23 | 68.000 | 68.500 | 67.297 | 68.500 | 68.500 | 297 |
| 2022-11-22 | 68.000 | 68.500 | 67.150 | 68.500 | 68.500 | 33,767 |
| 2022-11-21 | 68.500 | 68.500 | 66.100 | 68.500 | 68.500 | 31,359 |
| 2022-11-18 | 68.500 | 69.000 | 67.000 | 68.500 | 68.500 | 83,789 |
| 2022-11-17 | 69.000 | 69.000 | 67.000 | 69.000 | 69.000 | 14,718 |
| 2022-11-16 | 68.500 | 69.000 | 67.000 | 69.000 | 69.000 | 32,642 |
| 2022-11-15 | 68.500 | 71.000 | 67.000 | 69.000 | 69.000 | 5,948 |
| 2022-11-14 | 68.500 | 69.000 | 66.000 | 69.000 | 69.000 | 43,308 |
| 2022-11-11 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 24,358 |
| 2022-11-10 | 68.500 | 69.800 | 68.150 | 69.800 | 69.800 | 5,658 |
| 2022-11-09 | 68.500 | 69.500 | 68.000 | 69.500 | 69.500 | 6,000 |
| 2022-11-08 | 68.500 | 71.000 | 68.150 | 69.500 | 69.500 | 18,230 |
| 2022-11-07 | 68.500 | 69.500 | 68.000 | 69.500 | 69.500 | 8,169 |
| 2022-11-04 | 68.500 | 69.500 | 68.000 | 69.500 | 69.500 | 50,741 |
| 2022-11-03 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2022-11-02 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 1,074 |
| 2022-11-01 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 10,793 |
| 2022-10-31 | 68.500 | 69.000 | 67.000 | 69.000 | 69.000 | 20,000 |
| 2022-10-28 | 68.500 | 69.000 | 67.000 | 69.000 | 69.000 | 20,964 |
| 2022-10-27 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 26,054 |
| 2022-10-26 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 195,753 |
| 2022-10-25 | 68.500 | 69.000 | 67.000 | 69.000 | 69.000 | 20,963 |
| 2022-10-24 | 68.500 | 69.000 | 67.000 | 69.000 | 69.000 | 26,110 |
| 2022-10-21 | 69.500 | 71.000 | 67.000 | 68.000 | 68.000 | 31,356 |
| 2022-10-20 | 69.500 | 70.000 | 65.000 | 68.500 | 68.500 | 120,243 |
| 2022-10-19 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 82,116 |
| 2022-10-18 | 69.500 | 69.500 | 67.000 | 69.500 | 69.500 | 25,547 |
| 2022-10-17 | 69.500 | 69.500 | 67.000 | 69.500 | 69.500 | 19,699 |
| 2022-10-14 | 69.500 | 69.500 | 67.000 | 69.500 | 69.500 | 43,721 |
| 2022-10-13 | 69.500 | 69.500 | 67.000 | 69.500 | 69.500 | 17,465 |
| 2022-10-12 | 69.500 | 69.500 | 66.000 | 69.500 | 69.500 | 36,153 |
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.