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
12/12/2022 68.00p 68.50p 67.00p 68.50p 32153
09/12/2022 68.00p 68.50p 66.00p 68.50p 43716
08/12/2022 68.00p 68.50p 67.00p 68.50p 32408
07/12/2022 68.00p 70.00p 67.00p 68.50p 27431
06/12/2022 68.00p 68.50p 67.00p 68.50p 4043
05/12/2022 68.00p 68.50p 67.00p 68.50p 19886
02/12/2022 68.00p 68.50p 67.00p 68.50p 91044
01/12/2022 68.00p 70.00p 67.00p 68.50p 20085
30/11/2022 68.00p 68.50p 67.30p 68.50p 58387
29/11/2022 68.00p 68.50p 67.00p 68.50p 26284
28/11/2022 68.00p 68.50p 67.29p 68.50p 2599
25/11/2022 68.00p 68.50p 67.00p 68.50p 17730
24/11/2022 68.00p 68.50p 67.00p 68.50p 17886
23/11/2022 68.00p 68.50p 67.30p 68.50p 297
22/11/2022 68.00p 68.50p 67.15p 68.50p 33767
21/11/2022 68.50p 68.50p 66.10p 68.50p 31359
18/11/2022 68.50p 69.00p 67.00p 68.50p 83789
17/11/2022 69.00p 69.00p 67.00p 69.00p 14718
16/11/2022 68.50p 69.00p 67.00p 69.00p 32642
15/11/2022 68.50p 71.00p 67.00p 69.00p 5948
14/11/2022 68.50p 69.00p 66.00p 69.00p 43308
11/11/2022 68.50p 69.50p 68.00p 69.50p 24358
10/11/2022 68.50p 69.80p 68.15p 69.80p 5658
09/11/2022 68.50p 69.50p 68.00p 69.50p 6000
08/11/2022 68.50p 71.00p 68.15p 69.50p 18230
07/11/2022 68.50p 69.50p 68.00p 69.50p 8169
04/11/2022 68.50p 69.50p 68.00p 69.50p 50741
03/11/2022 68.50p 69.50p 68.50p 69.50p 0
02/11/2022 68.50p 69.50p 68.15p 69.50p 1074
01/11/2022 68.50p 71.00p 68.00p 69.50p 10793
31/10/2022 68.50p 69.00p 67.00p 69.00p 20000
28/10/2022 68.50p 69.00p 67.00p 69.00p 20964
27/10/2022 68.50p 69.00p 67.00p 69.00p 26054
26/10/2022 68.50p 70.00p 64.00p 69.00p 195753
25/10/2022 68.50p 69.00p 67.00p 69.00p 20963
24/10/2022 68.50p 69.00p 67.00p 69.00p 26110
21/10/2022 69.50p 71.00p 67.00p 68.00p 31356
20/10/2022 69.50p 70.00p 65.00p 68.50p 120243
19/10/2022 69.50p 69.50p 67.00p 69.50p 82116
18/10/2022 69.50p 69.50p 67.00p 69.50p 25547
17/10/2022 69.50p 69.50p 67.00p 69.50p 19699
14/10/2022 69.50p 69.50p 67.00p 69.50p 43721
13/10/2022 69.50p 69.50p 67.00p 69.50p 17465
12/10/2022 69.50p 69.50p 66.00p 69.50p 36153
11/10/2022 69.50p 69.50p 67.00p 69.50p 15713
10/10/2022 69.50p 69.80p 67.00p 69.50p 15420
07/10/2022 69.50p 70.00p 67.00p 69.50p 87133
06/10/2022 69.50p 70.00p 67.00p 69.50p 53501
05/10/2022 71.00p 73.00p 68.00p 70.00p 93364
04/10/2022 72.00p 72.00p 70.00p 71.50p 11520
03/10/2022 72.00p 72.00p 72.00p 72.00p 1062
30/09/2022 72.00p 72.00p 72.00p 72.00p 1385
29/09/2022 72.50p 74.00p 70.00p 72.00p 35929
28/09/2022 73.00p 73.70p 70.25p 72.50p 102125
27/09/2022 74.90p 76.00p 71.00p 73.00p 33748
26/09/2022 75.00p 75.00p 73.00p 74.90p 7500
23/09/2022 75.00p 75.80p 73.00p 75.00p 6323
22/09/2022 75.00p 76.00p 73.00p 75.00p 6475
21/09/2022 75.50p 75.50p 73.00p 75.50p 3000
20/09/2022 75.50p 76.00p 73.00p 75.50p 9893
19/09/2022 75.50p 75.50p 73.00p 75.50p 92828
16/09/2022 75.50p 75.50p 73.00p 75.50p 92828
15/09/2022 75.50p 76.60p 73.10p 75.50p 50426
14/09/2022 75.50p 75.50p 73.62p 75.50p 4761
13/09/2022 75.50p 76.75p 73.60p 75.50p 15813
12/09/2022 75.50p 76.80p 73.00p 75.50p 368416
09/09/2022 75.50p 76.95p 74.00p 75.50p 25629
08/09/2022 75.50p 76.95p 74.00p 75.50p 17665
07/09/2022 75.50p 75.50p 73.00p 75.50p 58056
06/09/2022 75.50p 76.95p 74.00p 75.50p 6834
05/09/2022 75.50p 76.95p 74.00p 75.50p 12682
02/09/2022 75.50p 77.16p 74.80p 76.00p 56695
01/09/2022 75.50p 77.16p 74.50p 76.00p 54635
31/08/2022 75.50p 77.20p 73.00p 76.00p 676441
30/08/2022 76.00p 78.00p 74.50p 76.00p 178025
29/08/2022 76.00p 77.30p 74.80p 76.00p 6321
26/08/2022 76.00p 77.30p 74.80p 76.00p 6321
25/08/2022 76.00p 76.00p 74.75p 76.00p 10000
24/08/2022 76.00p 78.00p 74.50p 76.00p 131947
23/08/2022 76.00p 77.40p 74.50p 76.00p 28055
22/08/2022 76.00p 77.39p 74.50p 76.00p 13246
19/08/2022 76.00p 77.40p 74.50p 76.00p 5816
18/08/2022 76.00p 78.00p 75.50p 76.00p 7994
17/08/2022 75.00p 77.00p 74.45p 76.00p 9358
16/08/2022 75.00p 76.52p 74.00p 75.00p 74723
15/08/2022 74.50p 76.80p 73.33p 75.00p 50192
12/08/2022 74.50p 76.00p 73.00p 74.50p 124013
11/08/2022 74.50p 75.50p 74.00p 75.00p 54000
10/08/2022 74.50p 75.80p 74.00p 75.00p 74342
09/08/2022 74.50p 75.80p 74.50p 75.00p 1150
08/08/2022 74.50p 75.80p 74.00p 75.00p 22686
05/08/2022 74.50p 75.80p 74.00p 75.00p 19861
04/08/2022 74.50p 75.00p 74.00p 75.00p 38161
03/08/2022 74.50p 75.00p 74.00p 75.00p 69806
02/08/2022 75.50p 75.50p 74.00p 75.00p 66860
01/08/2022 75.50p 75.75p 75.01p 75.50p 81572
29/07/2022 75.50p 75.80p 75.01p 75.50p 245760
28/07/2022 75.00p 75.80p 74.00p 75.50p 67512
27/07/2022 75.00p 76.00p 74.00p 75.00p 644494
26/07/2022 75.00p 75.19p 74.00p 75.00p 35357
25/07/2022 75.00p 75.20p 74.00p 75.00p 14174
22/07/2022 75.00p 75.42p 74.00p 75.00p 60332
21/07/2022 75.00p 75.20p 74.00p 75.00p 134976
20/07/2022 75.00p 76.00p 74.00p 75.00p 21126
19/07/2022 75.00p 75.80p 74.00p 75.00p 422359
18/07/2022 75.00p 75.50p 74.00p 75.00p 130396
15/07/2022 75.50p 75.50p 74.95p 75.00p 1792
14/07/2022 76.00p 76.00p 74.00p 75.50p 10050
13/07/2022 76.00p 76.50p 76.00p 76.00p 0
12/07/2022 76.00p 76.50p 75.00p 76.50p 27855
11/07/2022 76.00p 76.50p 75.15p 76.50p 11297
08/07/2022 76.00p 76.50p 75.15p 76.50p 7245
07/07/2022 76.00p 76.98p 74.21p 75.50p 5760
06/07/2022 76.00p 78.00p 76.00p 76.60p 1602442
05/07/2022 76.00p 76.50p 75.00p 76.50p 17453
04/07/2022 78.00p 78.00p 75.00p 76.50p 18500
01/07/2022 78.00p 78.00p 74.00p 77.00p 38639
30/06/2022 79.50p 79.50p 76.00p 78.00p 42613
29/06/2022 80.50p 80.50p 79.00p 80.00p 9313
28/06/2022 80.00p 80.50p 79.00p 80.50p 243465
27/06/2022 80.00p 80.00p 79.00p 80.00p 22273
24/06/2022 81.50p 81.50p 78.00p 80.00p 26973
23/06/2022 82.50p 82.50p 79.00p 80.50p 55145
22/06/2022 82.50p 82.50p 80.00p 81.50p 3228
21/06/2022 82.50p 82.50p 80.45p 81.50p 1063
20/06/2022 82.50p 82.50p 80.00p 81.50p 39854
17/06/2022 82.50p 82.50p 80.60p 82.30p 1703
16/06/2022 82.50p 82.50p 80.60p 82.30p 1549
15/06/2022 82.50p 82.50p 80.60p 82.30p 10904
14/06/2022 82.50p 82.50p 81.00p 82.20p 29485
13/06/2022 83.00p 83.00p 81.00p 82.00p 7757
10/06/2022 83.00p 83.09p 82.00p 82.00p 32529
09/06/2022 84.00p 84.00p 82.20p 83.70p 84591
08/06/2022 84.00p 84.20p 82.40p 84.20p 25813
07/06/2022 84.00p 84.20p 83.48p 84.20p 3864
06/06/2022 84.50p 84.50p 82.40p 84.20p 16153
03/06/2022 84.00p 84.20p 82.00p 84.20p 71817
02/06/2022 84.00p 84.20p 82.00p 84.20p 71817
01/06/2022 84.00p 84.20p 82.00p 84.20p 71817
31/05/2022 84.00p 84.00p 82.00p 83.50p 39159
30/05/2022 84.50p 84.50p 82.00p 84.50p 20424
27/05/2022 84.50p 84.50p 83.00p 84.50p 5636
26/05/2022 84.50p 84.50p 83.00p 84.50p 119554
25/05/2022 85.00p 85.00p 82.00p 84.50p 105382
24/05/2022 85.00p 85.30p 85.00p 85.30p 328
23/05/2022 85.00p 85.30p 84.14p 85.30p 1574
20/05/2022 85.00p 85.30p 85.00p 85.30p 233
19/05/2022 85.00p 85.30p 83.60p 85.30p 4792
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

*Close Price adjusted for both dividends and splits