Schroder British Opportunities Trust (SBO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder British Opportunities Trust

Date Open High Low Close* Volume
18/05/2022 85.50p 85.80p 82.00p 85.80p 130175
17/05/2022 85.50p 86.30p 84.00p 86.00p 46197
16/05/2022 85.50p 86.00p 84.00p 86.00p 19654
13/05/2022 85.50p 86.00p 84.00p 86.00p 24408
12/05/2022 85.50p 86.00p 84.00p 86.00p 18268
11/05/2022 85.50p 86.50p 85.00p 86.50p 23445
10/05/2022 85.50p 86.50p 85.00p 86.50p 9950
09/05/2022 86.90p 88.00p 85.00p 86.50p 55128
06/05/2022 86.90p 87.40p 86.00p 87.40p 20777
05/05/2022 86.90p 87.40p 86.00p 87.40p 4556
04/05/2022 86.90p 87.40p 86.00p 87.40p 14305
03/05/2022 86.90p 87.40p 86.90p 87.40p 6320
02/05/2022 86.90p 87.40p 86.00p 87.40p 26242
29/04/2022 86.90p 87.40p 86.00p 87.40p 26242
28/04/2022 86.90p 87.40p 85.20p 87.40p 3078
27/04/2022 86.90p 87.40p 86.00p 87.40p 134420
26/04/2022 86.90p 87.85p 86.00p 87.40p 54631
25/04/2022 86.90p 87.90p 86.00p 87.40p 23063
22/04/2022 87.00p 88.04p 86.00p 87.50p 47571
21/04/2022 87.20p 88.07p 86.00p 87.50p 68048
20/04/2022 87.00p 88.13p 86.00p 87.50p 183551
19/04/2022 87.00p 88.63p 86.01p 87.50p 12586
18/04/2022 87.20p 88.92p 86.00p 87.50p 73713
15/04/2022 87.20p 88.92p 86.00p 87.50p 73713
14/04/2022 87.20p 88.92p 86.00p 87.50p 73713
13/04/2022 87.00p 88.92p 86.25p 87.00p 65472
12/04/2022 87.00p 89.00p 86.51p 89.00p 38425
11/04/2022 86.00p 88.40p 85.20p 87.00p 95965
08/04/2022 86.50p 87.20p 86.00p 86.00p 79844
07/04/2022 84.00p 87.00p 84.00p 86.00p 117860
06/04/2022 84.00p 87.50p 83.00p 85.40p 229084
05/04/2022 84.00p 85.60p 82.00p 84.90p 392204
04/04/2022 83.80p 84.40p 82.00p 84.40p 86233
01/04/2022 83.80p 84.30p 82.00p 84.30p 267869
31/03/2022 84.50p 86.60p 81.00p 84.00p 54493
30/03/2022 84.50p 84.50p 81.00p 84.50p 157987
29/03/2022 84.50p 84.50p 82.00p 84.50p 263966
28/03/2022 85.00p 85.05p 80.00p 84.50p 283632
25/03/2022 84.80p 85.50p 84.80p 85.50p 116
24/03/2022 85.00p 85.70p 84.00p 85.50p 95416
23/03/2022 85.00p 86.00p 85.00p 86.00p 172138
22/03/2022 85.00p 86.00p 85.00p 86.00p 318090
21/03/2022 85.00p 86.00p 85.00p 86.00p 190554
18/03/2022 85.00p 86.00p 84.00p 86.00p 46146
17/03/2022 85.00p 86.90p 85.00p 86.00p 28685
16/03/2022 85.00p 87.00p 83.13p 86.00p 172003
15/03/2022 85.00p 85.50p 84.00p 85.50p 34225
14/03/2022 85.00p 85.50p 85.00p 85.50p 58
11/03/2022 85.00p 85.50p 83.98p 85.50p 82922
10/03/2022 85.00p 85.50p 83.00p 85.00p 201028
09/03/2022 85.00p 85.00p 81.00p 85.00p 92095
08/03/2022 85.60p 85.60p 83.00p 85.00p 23906
07/03/2022 86.20p 86.20p 83.00p 85.60p 67065
04/03/2022 90.00p 91.80p 84.00p 86.70p 87324
03/03/2022 90.00p 90.50p 89.00p 90.50p 57873
02/03/2022 90.00p 90.50p 89.00p 90.50p 86072
01/03/2022 90.00p 90.50p 89.00p 90.50p 18288
28/02/2022 90.50p 90.50p 88.00p 90.50p 59216
25/02/2022 91.50p 91.50p 86.50p 90.50p 63175
24/02/2022 92.00p 92.00p 89.75p 91.50p 27416
23/02/2022 93.50p 94.00p 92.00p 94.00p 21351
22/02/2022 95.50p 97.00p 91.00p 94.00p 67277
21/02/2022 97.00p 97.25p 94.00p 95.50p 48224
18/02/2022 97.50p 97.50p 96.00p 97.00p 49958
17/02/2022 98.00p 98.00p 96.00p 97.50p 33394
16/02/2022 98.00p 98.00p 97.00p 98.00p 8542
15/02/2022 98.00p 98.01p 97.00p 98.00p 89735
14/02/2022 98.00p 98.02p 97.00p 98.00p 29407
11/02/2022 98.00p 98.02p 97.05p 98.00p 11489
10/02/2022 98.00p 98.02p 97.05p 98.00p 41847
09/02/2022 98.00p 98.02p 97.05p 98.00p 1617
08/02/2022 98.00p 98.04p 97.00p 98.00p 68047
07/02/2022 97.50p 98.10p 97.19p 98.00p 35928
04/02/2022 98.00p 98.25p 97.00p 98.00p 164780
03/02/2022 98.00p 98.40p 97.00p 98.00p 21488
02/02/2022 99.00p 99.00p 97.60p 98.00p 33197
01/02/2022 99.50p 99.91p 97.00p 99.00p 264293
31/01/2022 99.50p 99.50p 98.00p 99.50p 257655
28/01/2022 99.50p 99.50p 98.00p 99.00p 59456
27/01/2022 102.50p 102.50p 96.00p 99.00p 107487
26/01/2022 103.50p 103.50p 101.00p 102.00p 34201
25/01/2022 105.00p 105.00p 101.25p 103.50p 167185
24/01/2022 106.25p 106.25p 104.00p 105.00p 35039
21/01/2022 107.00p 107.00p 105.50p 106.00p 47960
20/01/2022 107.00p 107.50p 106.00p 107.50p 28323
19/01/2022 107.00p 107.50p 107.00p 107.50p 35343
18/01/2022 107.00p 107.50p 107.00p 107.50p 12266
17/01/2022 107.00p 107.50p 107.00p 107.50p 23138
14/01/2022 107.00p 107.50p 107.00p 107.50p 55
13/01/2022 107.00p 107.50p 107.00p 107.50p 16564
12/01/2022 107.25p 107.50p 107.00p 107.50p 21269
10/01/2022 108.50p 108.50p 107.00p 107.50p 71922
07/01/2022 108.50p 108.50p 107.00p 107.50p 47668
06/01/2022 107.50p 107.60p 107.16p 107.50p 22598
05/01/2022 106.25p 107.50p 106.25p 107.50p 13140
04/01/2022 106.25p 107.25p 106.25p 107.25p 30456
03/01/2022 106.25p 107.25p 106.25p 107.25p 4537
31/12/2021 106.25p 107.25p 106.25p 107.25p 4537
30/12/2021 106.25p 107.25p 106.25p 107.25p 4835
29/12/2021 106.25p 107.25p 106.25p 107.25p 22403
28/12/2021 106.75p 107.25p 106.75p 107.25p 0
27/12/2021 106.75p 107.25p 106.75p 107.25p 0
24/12/2021 106.75p 107.25p 106.75p 107.25p 0
23/12/2021 106.75p 107.25p 106.75p 107.25p 6358
22/12/2021 107.00p 107.25p 106.50p 107.25p 29015
21/12/2021 107.00p 107.50p 107.00p 107.50p 10930
20/12/2021 106.75p 107.25p 106.75p 107.25p 34709
17/12/2021 107.00p 107.75p 107.00p 107.75p 1507
16/12/2021 107.00p 107.75p 107.00p 107.75p 30854
15/12/2021 107.00p 107.75p 107.00p 107.75p 11920
14/12/2021 107.25p 107.87p 107.25p 107.75p 31620
13/12/2021 107.25p 108.00p 107.25p 108.00p 25313
10/12/2021 107.25p 108.00p 107.25p 108.00p 137622
09/12/2021 107.50p 108.02p 107.50p 108.00p 21723
08/12/2021 107.75p 108.25p 107.75p 108.25p 18284
07/12/2021 107.75p 108.50p 107.75p 108.50p 44346
06/12/2021 108.00p 108.50p 108.00p 108.50p 20969
03/12/2021 108.00p 108.75p 108.00p 108.75p 11182
02/12/2021 108.00p 108.75p 107.00p 108.75p 261990
01/12/2021 107.75p 108.75p 107.75p 108.75p 177405
30/11/2021 107.75p 107.75p 106.50p 107.75p 35866
29/11/2021 107.75p 107.75p 106.50p 107.75p 13140
26/11/2021 107.75p 107.75p 106.50p 107.75p 36044
25/11/2021 107.75p 108.00p 106.75p 107.75p 37406
24/11/2021 108.50p 108.50p 106.50p 107.75p 65471
23/11/2021 108.50p 108.50p 107.11p 108.00p 37138
22/11/2021 108.50p 108.50p 107.02p 108.00p 53082
19/11/2021 108.50p 108.50p 107.11p 108.00p 15669
18/11/2021 108.50p 108.50p 107.02p 108.00p 43169
17/11/2021 108.50p 108.50p 107.11p 108.00p 16536
16/11/2021 108.50p 108.50p 107.00p 108.00p 82559
15/11/2021 108.50p 108.71p 107.00p 108.00p 60165
12/11/2021 108.50p 109.00p 108.10p 109.00p 15956
11/11/2021 108.50p 109.00p 107.62p 109.00p 18945
10/11/2021 108.50p 108.75p 107.50p 108.75p 50077
09/11/2021 108.25p 108.75p 107.59p 108.75p 11072
08/11/2021 108.00p 108.34p 107.57p 108.25p 74847
05/11/2021 108.00p 108.37p 107.57p 108.25p 59689
04/11/2021 108.00p 108.37p 107.50p 108.25p 121462
03/11/2021 108.00p 108.39p 107.50p 108.25p 65479
02/11/2021 108.00p 109.00p 107.50p 108.25p 19105
01/11/2021 108.00p 108.55p 108.00p 108.25p 9249
29/10/2021 108.25p 109.05p 107.50p 108.25p 58303
28/10/2021 108.25p 108.87p 108.00p 108.75p 88429
27/10/2021 108.25p 109.00p 107.90p 108.75p 40946
26/10/2021 108.25p 108.70p 107.88p 108.25p 15669
25/10/2021 108.25p 108.75p 107.50p 108.25p 37995
22/10/2021 108.25p 109.00p 107.50p 108.25p 64421
21/10/2021 109.25p 110.00p 106.00p 108.25p 112163
20/10/2021 109.25p 110.13p 109.00p 110.00p 26895
19/10/2021 109.25p 110.13p 109.02p 110.00p 852
18/10/2021 109.25p 111.00p 109.00p 110.00p 141561
15/10/2021 109.25p 110.14p 109.00p 110.00p 56073
14/10/2021 109.25p 110.20p 109.00p 110.00p 105337
13/10/2021 109.25p 110.24p 109.25p 110.00p 24502
12/10/2021 109.25p 110.00p 107.00p 110.00p 7062
11/10/2021 109.25p 110.50p 109.00p 110.00p 78203
08/10/2021 108.00p 110.29p 108.00p 110.00p 67606
07/10/2021 108.00p 108.52p 108.00p 108.50p 14706
06/10/2021 109.25p 110.00p 107.00p 108.25p 115666
05/10/2021 109.25p 110.12p 109.10p 110.00p 39128
04/10/2021 109.25p 110.15p 109.25p 110.00p 23605
01/10/2021 109.25p 110.15p 109.10p 110.00p 20086
30/09/2021 109.25p 110.18p 109.12p 110.00p 29069
29/09/2021 109.25p 110.19p 109.12p 110.00p 12132
28/09/2021 109.25p 110.30p 109.12p 110.00p 36136
27/09/2021 109.25p 110.34p 109.12p 110.00p 48519
24/09/2021 109.25p 110.34p 109.25p 110.00p 18357
23/09/2021 108.75p 111.00p 108.62p 110.00p 81493
22/09/2021 108.75p 110.04p 108.12p 109.25p 24345
21/09/2021 108.75p 110.10p 108.75p 109.25p 7490
20/09/2021 108.75p 110.19p 108.12p 109.25p 121958
17/09/2021 108.75p 110.19p 108.75p 109.25p 15171
16/09/2021 108.75p 110.15p 108.75p 109.25p 9816
15/09/2021 108.75p 110.20p 108.75p 109.25p 68215
14/09/2021 108.75p 111.00p 108.68p 109.25p 65479
13/09/2021 108.75p 110.25p 108.68p 109.25p 38722
10/09/2021 108.75p 110.50p 107.91p 109.25p 32154
09/09/2021 108.75p 110.50p 107.70p 108.75p 61731
08/09/2021 108.00p 109.00p 107.25p 108.75p 30417
07/09/2021 106.50p 108.00p 106.50p 108.00p 30698
06/09/2021 106.00p 108.00p 106.00p 107.50p 44040
03/09/2021 106.00p 106.97p 106.00p 106.75p 106936
02/09/2021 105.25p 107.00p 105.25p 106.75p 69492
01/09/2021 105.25p 106.45p 105.25p 106.25p 70627
31/08/2021 105.25p 106.25p 105.25p 106.00p 105917
30/08/2021 105.25p 106.19p 105.25p 106.00p 88488
27/08/2021 105.25p 106.19p 105.25p 106.00p 88488
26/08/2021 105.25p 106.19p 105.25p 106.00p 29409
25/08/2021 105.25p 106.00p 105.25p 106.00p 45332
24/08/2021 105.25p 106.50p 105.00p 105.75p 468264
23/08/2021 105.25p 105.75p 105.00p 105.75p 101422
20/08/2021 105.25p 105.50p 104.50p 105.50p 27295
19/08/2021 105.25p 105.50p 104.00p 105.50p 51175
18/08/2021 105.25p 105.25p 104.00p 105.00p 224149
17/08/2021 105.25p 105.25p 104.00p 105.25p 38571
16/08/2021 105.25p 105.25p 104.25p 105.25p 45398
13/08/2021 105.25p 105.27p 104.00p 105.25p 65434
12/08/2021 105.25p 105.75p 105.25p 105.75p 74074
11/08/2021 105.25p 105.75p 105.25p 105.75p 43533

*Close Price adjusted for both dividends and splits