Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 87.000 | 88.625 | 86.015 | 87.500 | 87.500 | 12,586 |
| 2022-04-14 | 87.200 | 88.920 | 86.000 | 87.500 | 87.500 | 73,713 |
| 2022-04-13 | 87.000 | 88.920 | 86.250 | 87.000 | 87.000 | 65,472 |
| 2022-04-12 | 87.000 | 89.000 | 86.510 | 89.000 | 89.000 | 38,425 |
| 2022-04-11 | 86.000 | 88.400 | 85.200 | 87.000 | 87.000 | 95,815 |
| 2022-04-08 | 86.500 | 87.200 | 86.000 | 86.000 | 86.000 | 79,844 |
| 2022-04-07 | 85.900 | 87.000 | 85.900 | 86.000 | 86.000 | 120,860 |
| 2022-04-06 | 84.000 | 87.500 | 83.000 | 85.400 | 85.400 | 229,084 |
| 2022-04-05 | 84.000 | 85.600 | 82.000 | 84.900 | 84.900 | 392,204 |
| 2022-04-04 | 83.800 | 84.400 | 82.000 | 84.400 | 84.400 | 88,733 |
| 2022-04-01 | 83.800 | 84.300 | 82.000 | 84.300 | 84.300 | 267,869 |
| 2022-03-31 | 84.500 | 86.600 | 81.000 | 84.000 | 84.000 | 54,493 |
| 2022-03-30 | 84.500 | 84.500 | 81.000 | 84.500 | 84.500 | 157,987 |
| 2022-03-29 | 84.500 | 84.500 | 82.000 | 84.500 | 84.500 | 263,966 |
| 2022-03-28 | 85.000 | 85.050 | 80.000 | 84.500 | 84.500 | 283,632 |
| 2022-03-25 | 85.050 | 85.500 | 85.050 | 85.500 | 85.500 | 116 |
| 2022-03-24 | 85.000 | 85.700 | 84.000 | 85.500 | 85.500 | 95,416 |
| 2022-03-23 | 85.687 | 86.000 | 85.687 | 86.000 | 86.000 | 172,138 |
| 2022-03-22 | 85.000 | 86.000 | 85.000 | 86.000 | 86.000 | 318,090 |
| 2022-03-21 | 85.000 | 86.000 | 85.000 | 86.000 | 86.000 | 190,554 |
| 2022-03-18 | 85.000 | 86.000 | 84.000 | 86.000 | 86.000 | 46,146 |
| 2022-03-17 | 85.000 | 86.900 | 85.000 | 86.000 | 86.000 | 28,685 |
| 2022-03-16 | 85.000 | 87.000 | 83.125 | 86.000 | 86.000 | 172,003 |
| 2022-03-15 | 85.000 | 85.500 | 84.000 | 85.500 | 85.500 | 34,225 |
| 2022-03-14 | 85.500 | 85.500 | 85.500 | 85.500 | 85.500 | 58 |
| 2022-03-11 | 85.000 | 85.500 | 83.980 | 85.500 | 85.500 | 82,922 |
| 2022-03-10 | 85.000 | 85.500 | 83.000 | 85.000 | 85.000 | 201,028 |
| 2022-03-09 | 85.000 | 85.000 | 81.000 | 85.000 | 85.000 | 92,095 |
| 2022-03-08 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 23,895 |
| 2022-03-07 | 85.600 | 85.600 | 83.000 | 85.600 | 85.600 | 67,065 |
| 2022-03-04 | 90.000 | 91.800 | 84.000 | 86.700 | 86.700 | 87,324 |
| 2022-03-03 | 90.000 | 90.500 | 89.000 | 90.500 | 90.500 | 57,873 |
| 2022-03-02 | 90.000 | 90.500 | 89.000 | 90.500 | 90.500 | 86,072 |
| 2022-03-01 | 90.000 | 90.500 | 89.000 | 90.500 | 90.500 | 25,288 |
| 2022-02-28 | 90.500 | 90.500 | 88.000 | 90.500 | 90.500 | 59,216 |
| 2022-02-25 | 90.750 | 90.750 | 86.500 | 90.500 | 90.500 | 63,175 |
| 2022-02-24 | 91.500 | 91.500 | 89.750 | 91.500 | 91.500 | 27,416 |
| 2022-02-23 | 93.500 | 94.000 | 92.000 | 94.000 | 94.000 | 21,351 |
| 2022-02-22 | 95.500 | 97.000 | 91.000 | 94.000 | 94.000 | 67,277 |
| 2022-02-21 | 97.000 | 97.250 | 94.000 | 95.500 | 95.500 | 48,224 |
| 2022-02-18 | 97.250 | 97.250 | 96.000 | 97.000 | 97.000 | 49,958 |
| 2022-02-17 | 97.788 | 97.788 | 96.000 | 97.500 | 97.500 | 33,394 |
| 2022-02-16 | 98.000 | 98.000 | 97.000 | 98.000 | 98.000 | 8,542 |
| 2022-02-15 | 98.000 | 98.010 | 97.000 | 98.000 | 98.000 | 89,735 |
| 2022-02-14 | 98.000 | 98.020 | 97.000 | 98.000 | 98.000 | 29,407 |
| 2022-02-11 | 98.000 | 98.020 | 97.050 | 98.000 | 98.000 | 11,489 |
| 2022-02-10 | 98.000 | 98.020 | 97.050 | 98.000 | 98.000 | 41,847 |
| 2022-02-09 | 98.000 | 98.020 | 97.050 | 98.000 | 98.000 | 1,617 |
| 2022-02-08 | 98.000 | 98.040 | 97.000 | 98.000 | 98.000 | 68,047 |
| 2022-02-07 | 97.500 | 98.100 | 97.192 | 98.000 | 98.000 | 35,928 |
| 2022-02-04 | 98.000 | 98.250 | 97.000 | 98.000 | 98.000 | 164,780 |
| 2022-02-03 | 98.000 | 98.400 | 97.000 | 98.000 | 98.000 | 21,490 |
| 2022-02-02 | 99.000 | 99.000 | 97.600 | 98.000 | 98.000 | 33,197 |
| 2022-02-01 | 99.500 | 99.907 | 97.000 | 99.000 | 99.000 | 264,293 |
| 2022-01-31 | 99.500 | 99.500 | 98.000 | 99.500 | 99.500 | 257,655 |
| 2022-01-28 | 99.050 | 99.050 | 98.000 | 99.000 | 99.000 | 59,456 |
| 2022-01-27 | 101.00 | 101.00 | 96.000 | 99.000 | 99.000 | 107,487 |
| 2022-01-26 | 102.96 | 102.96 | 101.00 | 102.00 | 102.00 | 34,201 |
| 2022-01-25 | 104.83 | 104.83 | 101.25 | 103.50 | 103.50 | 167,185 |
| 2022-01-24 | 105.82 | 105.82 | 104.00 | 105.00 | 105.00 | 70,039 |
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.