Schroder British Opportunities Trus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | 57,960 |
| 2022-01-20 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 28,323 |
| 2022-01-19 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 35,343 |
| 2022-01-18 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 12,266 |
| 2022-01-17 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 23,138 |
| 2022-01-14 | 107.39 | 107.50 | 107.39 | 107.50 | 107.50 | 55 |
| 2022-01-13 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 16,564 |
| 2022-01-12 | 107.25 | 107.50 | 107.00 | 107.50 | 107.50 | 21,269 |
| 2022-01-11 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 28,867 |
| 2022-01-10 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | 71,922 |
| 2022-01-07 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | 47,668 |
| 2022-01-06 | 107.50 | 107.60 | 107.16 | 107.50 | 107.50 | 22,598 |
| 2022-01-05 | 107.24 | 107.50 | 107.24 | 107.50 | 107.50 | 13,140 |
| 2022-01-04 | 107.19 | 107.25 | 107.19 | 107.25 | 107.25 | 30,456 |
| 2021-12-31 | 107.19 | 107.25 | 107.19 | 107.25 | 107.25 | 4,537 |
| 2021-12-30 | 107.00 | 107.25 | 107.00 | 107.25 | 107.25 | 4,835 |
| 2021-12-29 | 107.00 | 107.25 | 107.00 | 107.25 | 107.25 | 22,403 |
| 2021-12-24 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 0 |
| 2021-12-23 | 107.14 | 107.25 | 107.14 | 107.25 | 107.25 | 6,358 |
| 2021-12-22 | 107.00 | 107.25 | 106.50 | 107.25 | 107.25 | 29,015 |
| 2021-12-21 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 10,930 |
| 2021-12-20 | 107.00 | 107.25 | 107.00 | 107.25 | 107.25 | 34,709 |
| 2021-12-17 | 107.50 | 107.75 | 107.50 | 107.75 | 107.75 | 1,507 |
| 2021-12-16 | 107.67 | 107.75 | 107.67 | 107.75 | 107.75 | 30,854 |
| 2021-12-15 | 107.50 | 107.75 | 107.50 | 107.75 | 107.75 | 11,928 |
| 2021-12-14 | 107.50 | 107.87 | 107.50 | 107.75 | 107.75 | 31,620 |
| 2021-12-13 | 107.50 | 108.00 | 107.50 | 108.00 | 108.00 | 25,313 |
| 2021-12-10 | 107.89 | 108.00 | 107.89 | 108.00 | 108.00 | 137,622 |
| 2021-12-09 | 108.00 | 108.02 | 108.00 | 108.00 | 108.00 | 21,723 |
| 2021-12-08 | 108.00 | 108.25 | 108.00 | 108.25 | 108.25 | 18,284 |
| 2021-12-07 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 44,346 |
| 2021-12-06 | 108.00 | 108.50 | 108.00 | 108.50 | 108.50 | 20,969 |
| 2021-12-03 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 11,182 |
| 2021-12-02 | 108.00 | 108.75 | 107.00 | 108.75 | 108.75 | 261,990 |
| 2021-12-01 | 108.00 | 108.75 | 108.00 | 108.75 | 108.75 | 177,405 |
| 2021-11-30 | 107.75 | 107.75 | 106.50 | 107.75 | 107.75 | 35,866 |
| 2021-11-29 | 107.75 | 107.75 | 106.50 | 107.75 | 107.75 | 13,140 |
| 2021-11-26 | 107.75 | 107.75 | 106.50 | 107.75 | 107.75 | 126,044 |
| 2021-11-25 | 107.75 | 108.00 | 106.75 | 107.75 | 107.75 | 37,406 |
| 2021-11-24 | 108.00 | 108.00 | 106.50 | 107.75 | 107.75 | 65,471 |
| 2021-11-23 | 108.00 | 108.00 | 107.11 | 108.00 | 108.00 | 37,138 |
| 2021-11-22 | 108.00 | 108.00 | 107.02 | 108.00 | 108.00 | 53,082 |
| 2021-11-19 | 108.00 | 108.00 | 107.11 | 108.00 | 108.00 | 15,669 |
| 2021-11-18 | 108.00 | 108.00 | 107.02 | 108.00 | 108.00 | 43,169 |
| 2021-11-17 | 108.00 | 108.00 | 107.11 | 108.00 | 108.00 | 16,536 |
| 2021-11-16 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 82,559 |
| 2021-11-15 | 108.50 | 108.71 | 107.00 | 108.00 | 108.00 | 60,165 |
| 2021-11-12 | 108.50 | 109.00 | 108.10 | 109.00 | 109.00 | 15,956 |
| 2021-11-11 | 108.50 | 109.00 | 107.63 | 109.00 | 109.00 | 18,945 |
| 2021-11-10 | 108.50 | 108.75 | 107.50 | 108.75 | 108.75 | 50,077 |
| 2021-11-09 | 108.25 | 108.75 | 107.59 | 108.75 | 108.75 | 11,072 |
| 2021-11-08 | 108.00 | 108.34 | 107.58 | 108.25 | 108.25 | 74,847 |
| 2021-11-05 | 108.00 | 108.37 | 107.58 | 108.25 | 108.25 | 60,031 |
| 2021-11-04 | 108.00 | 108.37 | 107.50 | 108.25 | 108.25 | 121,462 |
| 2021-11-03 | 108.00 | 108.39 | 107.50 | 108.25 | 108.25 | 105,479 |
| 2021-11-02 | 108.00 | 109.00 | 107.50 | 108.25 | 108.25 | 19,105 |
| 2021-11-01 | 108.25 | 108.55 | 108.25 | 108.25 | 108.25 | 9,249 |
| 2021-10-29 | 108.25 | 109.05 | 107.50 | 108.25 | 108.25 | 58,303 |
| 2021-10-28 | 108.25 | 108.87 | 108.00 | 108.75 | 108.75 | 88,429 |
| 2021-10-27 | 108.25 | 109.00 | 107.90 | 108.75 | 108.75 | 40,946 |
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.