Global Opportunities Trust (GOT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Global Opportunities Trust

Date Open High Low Close* Volume
04/04/2025 294.00p 298.00p 292.00p 292.00p 66877
03/04/2025 296.00p 296.56p 290.00p 290.00p 8489
02/04/2025 298.00p 298.35p 294.00p 298.00p 16537
01/04/2025 298.00p 300.00p 294.30p 297.00p 1748
31/03/2025 294.00p 295.54p 294.00p 294.00p 676
28/03/2025 294.00p 295.00p 294.00p 295.00p 25654
27/03/2025 294.00p 300.00p 294.00p 297.00p 48672
26/03/2025 300.00p 300.00p 296.08p 298.00p 14850
25/03/2025 298.00p 298.00p 294.21p 297.00p 12849
24/03/2025 298.00p 298.00p 292.00p 292.00p 147423
21/03/2025 292.00p 294.00p 289.98p 292.00p 17446
20/03/2025 294.00p 298.00p 292.82p 296.00p 44514
19/03/2025 294.00p 298.20p 292.80p 297.00p 2884
18/03/2025 294.00p 300.00p 294.00p 296.00p 84613
17/03/2025 294.00p 300.00p 290.50p 297.00p 7553
14/03/2025 292.00p 295.09p 292.12p 295.00p 1556
13/03/2025 292.00p 295.00p 287.50p 295.00p 21671
12/03/2025 292.00p 295.00p 290.00p 295.00p 7089
11/03/2025 290.00p 297.13p 290.00p 295.00p 5854
10/03/2025 292.00p 298.00p 290.50p 296.00p 16261
07/03/2025 300.00p 300.00p 290.51p 300.00p 5268
06/03/2025 300.00p 296.61p 288.60p 294.00p 14833
05/03/2025 300.00p 300.00p 292.74p 296.00p 3978
04/03/2025 294.00p 296.63p 288.01p 294.00p 7453
03/03/2025 294.00p 297.20p 294.00p 295.00p 3135
28/02/2025 300.00p 300.00p 288.50p 300.00p 14555
27/02/2025 300.00p 297.50p 295.00p 295.00p 13543
26/02/2025 300.00p 297.00p 295.00p 295.00p 0
25/02/2025 300.00p 300.00p 292.45p 297.00p 24850
24/02/2025 296.00p 298.00p 288.50p 298.00p 65325
21/02/2025 294.00p 294.00p 292.00p 293.00p 5460
20/02/2025 290.00p 292.00p 288.00p 292.00p 40722
19/02/2025 292.00p 294.00p 288.00p 290.00p 24244
18/02/2025 286.00p 291.00p 286.00p 291.00p 18100
17/02/2025 286.00p 296.00p 286.00p 292.00p 10554
14/02/2025 288.00p 294.76p 292.00p 292.00p 3750
13/02/2025 288.00p 294.98p 286.46p 292.00p 11410
12/02/2025 288.00p 292.00p 288.00p 292.00p 0
11/02/2025 288.00p 294.20p 288.00p 288.00p 16947
10/02/2025 296.00p 296.00p 291.20p 294.00p 22372
07/02/2025 296.00p 296.00p 287.50p 291.00p 15536
06/02/2025 286.00p 291.00p 283.95p 291.00p 49003
05/02/2025 288.00p 290.97p 286.00p 289.00p 14412
04/02/2025 288.00p 291.00p 284.21p 291.00p 24551
03/02/2025 288.00p 291.00p 288.00p 291.00p 2990
31/01/2025 290.00p 290.00p 288.00p 290.00p 3169
30/01/2025 294.00p 294.00p 288.00p 291.00p 16923
29/01/2025 284.00p 290.00p 289.00p 290.00p 0
28/01/2025 284.00p 289.00p 284.00p 289.00p 72921
27/01/2025 284.00p 291.00p 283.20p 284.00p 9741
24/01/2025 290.00p 290.00p 287.00p 287.00p 10853
23/01/2025 288.00p 300.00p 288.00p 300.00p 4277
22/01/2025 288.00p 296.00p 288.00p 296.00p 12555
21/01/2025 300.00p 300.00p 286.00p 286.00p 337412
20/01/2025 290.00p 292.00p 288.00p 288.00p 23255
17/01/2025 288.00p 290.00p 284.00p 288.00p 296730
16/01/2025 286.00p 290.00p 280.01p 290.00p 28414
15/01/2025 286.00p 283.00p 281.84p 283.00p 500
14/01/2025 286.00p 282.00p 280.02p 282.00p 12330
13/01/2025 286.00p 286.00p 280.50p 284.00p 14279
10/01/2025 284.00p 284.00p 278.00p 281.00p 16572
09/01/2025 274.00p 280.00p 272.00p 280.00p 33257
08/01/2025 278.00p 280.00p 276.00p 277.00p 10808
07/01/2025 284.00p 284.00p 278.00p 278.00p 38659
06/01/2025 288.00p 288.00p 278.50p 283.00p 12040
03/01/2025 282.00p 283.00p 277.97p 283.00p 10598
02/01/2025 282.00p 288.00p 282.00p 288.00p 8
31/12/2024 282.00p 286.00p 282.00p 286.00p 51551
30/12/2024 288.00p 288.00p 282.00p 282.00p 15556
27/12/2024 286.00p 286.00p 280.00p 281.00p 85226
24/12/2024 286.00p 282.00p 279.00p 282.00p 0
23/12/2024 286.00p 286.00p 278.00p 279.00p 175871
20/12/2024 280.00p 280.00p 276.00p 276.00p 17102
19/12/2024 278.00p 278.00p 276.00p 278.00p 3016
18/12/2024 280.00p 280.60p 278.00p 278.00p 67476
17/12/2024 286.00p 286.00p 280.00p 282.00p 24702
16/12/2024 290.00p 290.00p 285.00p 287.00p 5500
13/12/2024 280.00p 282.00p 278.00p 280.00p 61769
12/12/2024 282.00p 282.00p 278.00p 280.00p 97652
11/12/2024 284.00p 284.00p 279.00p 279.00p 26309
10/12/2024 284.00p 286.00p 282.00p 282.00p 18267
09/12/2024 290.00p 290.00p 285.00p 290.00p 8361
06/12/2024 288.00p 292.00p 284.75p 285.00p 28489
05/12/2024 286.00p 286.00p 283.91p 286.00p 1547
04/12/2024 282.00p 283.96p 278.00p 278.00p 45384
03/12/2024 286.00p 284.00p 282.04p 284.00p 3663
02/12/2024 286.00p 286.00p 282.04p 284.00p 11716
29/11/2024 288.00p 288.00p 282.00p 282.00p 28617
28/11/2024 288.00p 284.00p 280.08p 284.00p 3573
27/11/2024 288.00p 288.00p 288.00p 288.00p 85
26/11/2024 286.00p 286.00p 277.00p 280.00p 28605
25/11/2024 282.00p 282.00p 278.00p 282.00p 24022
22/11/2024 286.00p 286.00p 278.00p 281.00p 38379
21/11/2024 278.00p 278.00p 272.00p 276.00p 134094
20/11/2024 278.00p 281.32p 277.00p 277.00p 11179
19/11/2024 284.00p 288.00p 282.46p 288.00p 532
18/11/2024 284.00p 288.00p 281.78p 288.00p 25370
15/11/2024 286.00p 286.00p 284.70p 285.00p 5453
14/11/2024 286.00p 286.00p 282.70p 286.00p 15756
13/11/2024 286.00p 286.00p 280.00p 280.00p 36607
12/11/2024 282.00p 282.99p 280.00p 280.00p 5604
11/11/2024 282.00p 284.00p 282.99p 284.00p 1377
08/11/2024 282.00p 285.04p 280.00p 283.00p 6893
07/11/2024 282.00p 286.00p 282.00p 286.00p 3873
06/11/2024 286.00p 286.00p 278.08p 282.00p 11477
05/11/2024 280.00p 282.00p 270.10p 279.00p 32634
04/11/2024 272.00p 276.00p 272.08p 276.00p 944
01/11/2024 272.00p 277.00p 269.55p 277.00p 11658
31/10/2024 272.00p 276.00p 269.39p 276.00p 29200
30/10/2024 282.00p 282.00p 275.50p 278.00p 55723
29/10/2024 276.00p 280.00p 272.00p 280.00p 27883
28/10/2024 284.00p 295.99p 278.00p 278.00p 34145
25/10/2024 286.00p 289.00p 282.00p 289.00p 25430
24/10/2024 286.00p 289.00p 288.00p 289.00p 3353
23/10/2024 286.00p 291.00p 278.17p 289.00p 123602
22/10/2024 278.00p 284.00p 276.00p 278.00p 130296
21/10/2024 278.00p 284.00p 276.08p 278.00p 795
18/10/2024 280.00p 282.00p 276.01p 281.00p 17365
17/10/2024 280.00p 285.00p 276.00p 281.00p 53754
16/10/2024 282.00p 284.00p 282.00p 283.00p 70732
15/10/2024 288.00p 288.00p 278.50p 280.00p 44680
14/10/2024 294.00p 294.00p 278.00p 284.00p 91868
11/10/2024 288.00p 292.00p 286.00p 288.00p 24270
10/10/2024 290.00p 293.00p 288.00p 288.00p 77802
09/10/2024 290.00p 291.90p 290.00p 290.00p 10321
08/10/2024 290.00p 291.96p 290.00p 290.00p 11238
07/10/2024 292.00p 294.00p 290.00p 290.00p 12037
04/10/2024 290.00p 292.00p 290.00p 291.00p 15645
03/10/2024 290.00p 292.00p 290.00p 290.00p 46119
02/10/2024 292.00p 292.00p 290.99p 292.00p 3153
01/10/2024 292.00p 295.00p 290.00p 295.00p 15049
30/09/2024 292.00p 295.00p 290.00p 295.00p 40555
27/09/2024 292.00p 295.00p 290.00p 290.00p 7007
26/09/2024 294.00p 296.00p 290.00p 292.00p 28259
25/09/2024 292.00p 298.00p 294.00p 298.00p 7500
24/09/2024 292.00p 298.00p 292.00p 293.00p 16565
23/09/2024 294.00p 297.00p 294.00p 297.00p 5000
20/09/2024 304.00p 304.00p 294.00p 304.00p 23000
19/09/2024 294.00p 298.00p 294.00p 298.00p 0
18/09/2024 294.00p 295.00p 292.00p 294.00p 365196
17/09/2024 296.00p 296.00p 292.00p 294.00p 69712
16/09/2024 294.00p 298.00p 292.41p 298.00p 65495
13/09/2024 296.00p 294.00p 292.00p 294.00p 36620
12/09/2024 296.00p 294.00p 293.00p 294.00p 0
11/09/2024 296.00p 299.00p 293.00p 293.00p 11906
10/09/2024 294.00p 298.00p 294.00p 298.00p 2716
09/09/2024 302.00p 302.00p 292.00p 292.00p 8228
06/09/2024 290.00p 293.00p 290.00p 293.00p 30160
05/09/2024 294.00p 296.70p 292.00p 292.00p 64788
04/09/2024 300.00p 297.00p 294.00p 294.00p 66
03/09/2024 300.00p 300.00p 293.50p 296.00p 35838
02/09/2024 298.00p 302.00p 301.87p 302.00p 17097
30/08/2024 298.00p 298.00p 296.00p 297.00p 12319
29/08/2024 296.00p 301.60p 293.50p 295.00p 102608
28/08/2024 298.00p 298.00p 294.00p 296.00p 151192
27/08/2024 300.00p 302.00p 296.99p 302.00p 5875
23/08/2024 298.00p 303.00p 294.00p 303.00p 56721
22/08/2024 298.00p 301.40p 296.00p 296.00p 12020
21/08/2024 300.00p 302.00p 296.00p 302.00p 5201
20/08/2024 304.00p 303.00p 300.00p 303.00p 0
19/08/2024 304.00p 306.00p 303.00p 306.00p 6845
16/08/2024 304.00p 308.00p 300.01p 306.00p 41413
15/08/2024 302.00p 305.00p 302.00p 305.00p 19989
14/08/2024 308.00p 308.00p 303.00p 303.00p 7521
13/08/2024 306.00p 306.00p 300.00p 305.00p 13306
12/08/2024 304.00p 307.00p 302.00p 304.00p 18845
09/08/2024 304.00p 308.00p 302.00p 302.00p 29249
08/08/2024 306.00p 308.00p 300.00p 302.00p 9728
07/08/2024 302.00p 302.00p 296.00p 300.00p 23951
06/08/2024 308.00p 310.00p 296.50p 301.00p 21590
05/08/2024 290.00p 306.40p 289.49p 301.00p 45130
02/08/2024 296.00p 295.00p 292.00p 294.00p 7708
01/08/2024 296.00p 296.00p 290.00p 296.00p 5831
31/07/2024 296.00p 296.00p 292.00p 292.00p 8537
30/07/2024 294.00p 294.56p 292.00p 294.00p 24182
29/07/2024 294.00p 295.00p 292.00p 292.00p 0
26/07/2024 294.00p 295.00p 290.00p 295.00p 1387
25/07/2024 290.00p 294.50p 290.00p 293.00p 15571
24/07/2024 290.00p 293.20p 290.00p 291.00p 76753
23/07/2024 290.00p 292.68p 290.00p 292.00p 114511
22/07/2024 290.00p 292.55p 290.00p 290.00p 36106
19/07/2024 292.00p 292.00p 290.00p 292.00p 25647
18/07/2024 292.00p 296.00p 291.50p 294.00p 99908
17/07/2024 296.00p 296.00p 292.05p 294.00p 5551
16/07/2024 292.00p 296.00p 292.00p 294.00p 28654
15/07/2024 296.00p 296.00p 292.00p 294.00p 28004
12/07/2024 290.00p 296.00p 290.00p 294.00p 34747
11/07/2024 294.00p 294.00p 288.20p 290.00p 48628
10/07/2024 296.00p 297.00p 293.00p 293.00p 10947
09/07/2024 300.00p 304.50p 298.00p 298.00p 11830
08/07/2024 306.00p 306.00p 302.00p 302.00p 1327
05/07/2024 304.00p 304.00p 303.00p 303.00p 9220
04/07/2024 302.00p 304.00p 295.02p 302.00p 19307
03/07/2024 298.00p 304.00p 298.00p 302.00p 25436
02/07/2024 296.00p 298.00p 292.01p 298.00p 4350
01/07/2024 296.00p 300.00p 292.00p 300.00p 37034
28/06/2024 298.00p 298.00p 292.00p 296.00p 25865
27/06/2024 298.00p 298.50p 292.00p 292.00p 10582
26/06/2024 298.00p 298.00p 290.00p 297.00p 1876
25/06/2024 290.00p 296.00p 290.00p 294.00p 1986

*Close Price adjusted for both dividends and splits