Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 69.500 | 69.500 | 67.000 | 69.500 | 69.500 | 15,713 |
| 2022-10-10 | 69.500 | 69.800 | 67.000 | 69.500 | 69.500 | 15,420 |
| 2022-10-07 | 69.500 | 70.000 | 67.000 | 69.500 | 69.500 | 87,133 |
| 2022-10-06 | 69.500 | 70.000 | 67.000 | 69.500 | 69.500 | 53,501 |
| 2022-10-05 | 71.000 | 73.000 | 68.000 | 70.000 | 70.000 | 93,364 |
| 2022-10-04 | 72.000 | 72.000 | 70.000 | 71.500 | 71.500 | 11,520 |
| 2022-10-03 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 1,062 |
| 2022-09-30 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 1,385 |
| 2022-09-29 | 72.500 | 74.000 | 70.000 | 72.000 | 72.000 | 35,929 |
| 2022-09-28 | 73.000 | 73.700 | 70.250 | 72.500 | 72.500 | 102,125 |
| 2022-09-27 | 74.900 | 76.000 | 71.000 | 73.000 | 73.000 | 33,748 |
| 2022-09-26 | 74.900 | 74.900 | 73.000 | 74.900 | 74.900 | 7,500 |
| 2022-09-23 | 75.000 | 75.800 | 73.000 | 75.000 | 75.000 | 6,323 |
| 2022-09-22 | 75.000 | 76.000 | 73.000 | 75.000 | 75.000 | 6,475 |
| 2022-09-21 | 75.500 | 75.500 | 73.000 | 75.500 | 75.500 | 3,000 |
| 2022-09-20 | 75.500 | 76.000 | 73.000 | 75.500 | 75.500 | 9,893 |
| 2022-09-16 | 75.500 | 75.500 | 73.000 | 75.500 | 75.500 | 92,828 |
| 2022-09-15 | 75.500 | 76.600 | 73.100 | 75.500 | 75.500 | 50,426 |
| 2022-09-14 | 75.500 | 75.500 | 73.625 | 75.500 | 75.500 | 4,761 |
| 2022-09-13 | 75.500 | 76.750 | 73.600 | 75.500 | 75.500 | 15,813 |
| 2022-09-12 | 75.500 | 76.800 | 73.000 | 75.500 | 75.500 | 368,416 |
| 2022-09-09 | 75.500 | 76.950 | 74.000 | 75.500 | 75.500 | 25,629 |
| 2022-09-08 | 75.500 | 76.950 | 74.000 | 75.500 | 75.500 | 17,665 |
| 2022-09-07 | 75.500 | 75.500 | 73.000 | 75.500 | 75.500 | 58,056 |
| 2022-09-06 | 75.500 | 76.950 | 74.000 | 75.500 | 75.500 | 6,834 |
| 2022-09-05 | 75.500 | 76.950 | 74.000 | 75.500 | 75.500 | 12,682 |
| 2022-09-02 | 75.500 | 77.160 | 74.800 | 76.000 | 76.000 | 56,695 |
| 2022-09-01 | 75.500 | 77.160 | 74.500 | 76.000 | 76.000 | 54,635 |
| 2022-08-31 | 75.500 | 77.198 | 73.000 | 76.000 | 76.000 | 676,441 |
| 2022-08-30 | 76.000 | 78.000 | 74.500 | 76.000 | 76.000 | 178,025 |
| 2022-08-26 | 76.000 | 77.300 | 74.800 | 76.000 | 76.000 | 6,321 |
| 2022-08-25 | 76.000 | 76.000 | 74.750 | 76.000 | 76.000 | 10,000 |
| 2022-08-24 | 76.000 | 78.000 | 74.500 | 76.000 | 76.000 | 131,947 |
| 2022-08-23 | 76.000 | 77.400 | 74.500 | 76.000 | 76.000 | 28,055 |
| 2022-08-22 | 76.000 | 77.390 | 74.500 | 76.000 | 76.000 | 13,246 |
| 2022-08-19 | 76.000 | 77.400 | 74.500 | 76.000 | 76.000 | 5,816 |
| 2022-08-18 | 76.000 | 78.000 | 75.500 | 76.000 | 76.000 | 7,994 |
| 2022-08-17 | 75.000 | 77.000 | 74.450 | 76.000 | 76.000 | 9,358 |
| 2022-08-16 | 75.000 | 76.520 | 74.000 | 75.000 | 75.000 | 74,723 |
| 2022-08-15 | 74.500 | 76.800 | 73.327 | 75.000 | 75.000 | 50,192 |
| 2022-08-12 | 74.500 | 76.000 | 73.000 | 74.500 | 74.500 | 124,013 |
| 2022-08-11 | 74.500 | 75.500 | 74.000 | 75.000 | 75.000 | 54,000 |
| 2022-08-10 | 74.500 | 75.800 | 74.000 | 75.000 | 75.000 | 74,342 |
| 2022-08-09 | 75.000 | 75.800 | 75.000 | 75.000 | 75.000 | 1,150 |
| 2022-08-08 | 74.500 | 75.800 | 74.000 | 75.000 | 75.000 | 22,686 |
| 2022-08-05 | 74.500 | 75.800 | 74.000 | 75.000 | 75.000 | 19,861 |
| 2022-08-04 | 74.500 | 75.000 | 74.000 | 75.000 | 75.000 | 38,161 |
| 2022-08-03 | 74.500 | 75.000 | 74.000 | 75.000 | 75.000 | 69,806 |
| 2022-08-02 | 75.480 | 75.480 | 74.000 | 75.000 | 75.000 | 66,860 |
| 2022-08-01 | 75.500 | 75.750 | 75.010 | 75.500 | 75.500 | 81,572 |
| 2022-07-29 | 75.500 | 75.800 | 75.010 | 75.500 | 75.500 | 245,760 |
| 2022-07-28 | 75.000 | 75.800 | 74.000 | 75.500 | 75.500 | 67,512 |
| 2022-07-27 | 75.000 | 76.000 | 74.000 | 75.000 | 75.000 | 644,494 |
| 2022-07-26 | 75.000 | 75.190 | 74.000 | 75.000 | 75.000 | 35,357 |
| 2022-07-25 | 75.000 | 75.200 | 74.000 | 75.000 | 75.000 | 14,174 |
| 2022-07-22 | 75.000 | 75.420 | 74.000 | 75.000 | 75.000 | 60,332 |
| 2022-07-21 | 75.000 | 75.200 | 74.000 | 75.000 | 75.000 | 134,976 |
| 2022-07-20 | 75.000 | 76.000 | 74.000 | 75.000 | 75.000 | 21,126 |
| 2022-07-19 | 75.000 | 75.800 | 74.000 | 75.000 | 75.000 | 422,359 |
| 2022-07-18 | 75.000 | 75.500 | 74.000 | 75.000 | 75.000 | 130,396 |
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.