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
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
10/08/2021 105.25p 105.75p 104.00p 105.75p 89251
09/08/2021 105.75p 106.10p 105.00p 105.75p 68574
06/08/2021 105.75p 106.01p 105.75p 105.75p 135038
05/08/2021 106.00p 106.37p 106.00p 106.25p 62381
04/08/2021 106.50p 107.00p 105.37p 106.50p 169990
03/08/2021 104.75p 105.45p 104.75p 105.25p 62038
02/08/2021 104.75p 105.38p 104.75p 105.25p 88746
30/07/2021 104.75p 105.38p 104.75p 105.25p 106292
29/07/2021 104.75p 105.38p 104.75p 105.25p 34323
28/07/2021 104.75p 105.38p 104.75p 105.25p 48160
27/07/2021 104.75p 105.25p 104.75p 105.25p 4953
26/07/2021 104.75p 105.25p 104.75p 105.25p 39184
23/07/2021 104.75p 105.25p 104.75p 105.25p 77500
22/07/2021 104.75p 105.25p 104.75p 105.25p 42304
21/07/2021 104.75p 105.25p 104.75p 105.25p 50019
20/07/2021 104.75p 105.25p 104.75p 105.25p 83499
19/07/2021 105.00p 105.37p 104.50p 105.25p 183809
16/07/2021 105.00p 105.37p 105.00p 105.25p 37975
15/07/2021 105.00p 105.37p 105.00p 105.25p 60305
14/07/2021 105.00p 105.47p 105.00p 105.25p 11231
13/07/2021 105.00p 105.47p 105.00p 105.25p 375302
12/07/2021 105.00p 105.37p 105.00p 105.25p 47305
09/07/2021 105.00p 105.70p 105.00p 105.25p 1103022
08/07/2021 105.00p 105.50p 104.82p 105.25p 432637
07/07/2021 105.00p 105.50p 104.81p 105.00p 77364
06/07/2021 104.75p 105.15p 104.75p 105.00p 99326
05/07/2021 104.75p 105.14p 104.60p 105.00p 89530
02/07/2021 104.75p 105.25p 104.60p 105.00p 54882
01/07/2021 104.75p 105.21p 104.51p 105.00p 160871
30/06/2021 104.75p 105.19p 104.50p 105.00p 136009
29/06/2021 104.75p 105.21p 104.50p 105.00p 219582
28/06/2021 104.75p 105.23p 104.50p 105.00p 481748
25/06/2021 104.75p 105.25p 104.51p 105.00p 482533
24/06/2021 104.75p 105.25p 104.10p 105.00p 16462
23/06/2021 104.00p 105.12p 104.00p 104.75p 52658
22/06/2021 104.00p 104.75p 104.00p 104.75p 15339
21/06/2021 104.00p 104.76p 104.00p 104.75p 88821
18/06/2021 104.00p 104.75p 104.00p 104.75p 947050
17/06/2021 104.00p 104.76p 104.00p 104.75p 18539
16/06/2021 104.00p 105.25p 104.00p 104.75p 78110
15/06/2021 104.00p 104.87p 104.00p 104.75p 15490
14/06/2021 104.00p 105.12p 104.00p 104.75p 32956
11/06/2021 104.00p 104.87p 104.00p 104.75p 11396
10/06/2021 104.00p 104.67p 103.50p 104.50p 93913
09/06/2021 104.00p 104.66p 103.50p 104.50p 285762
08/06/2021 104.00p 104.67p 103.00p 104.50p 39120
07/06/2021 104.00p 104.70p 103.50p 104.50p 45967
04/06/2021 104.00p 105.50p 103.50p 104.50p 35630
03/06/2021 104.00p 106.00p 103.50p 105.00p 55808
02/06/2021 103.75p 104.50p 103.50p 104.50p 37230
01/06/2021 103.75p 103.75p 102.50p 103.75p 69018
31/05/2021 103.75p 103.75p 102.50p 103.75p 101654
28/05/2021 103.75p 103.75p 102.50p 103.75p 101654
27/05/2021 103.75p 103.75p 103.00p 103.75p 33160
26/05/2021 103.75p 104.00p 103.00p 104.00p 15303
25/05/2021 103.75p 105.00p 103.00p 105.00p 6540
24/05/2021 103.75p 104.00p 103.00p 104.00p 57672
21/05/2021 103.75p 104.27p 103.00p 104.00p 105743
20/05/2021 103.75p 105.00p 103.00p 104.00p 63522
19/05/2021 103.75p 104.00p 102.50p 104.00p 47138
18/05/2021 103.75p 105.50p 103.00p 104.00p 26123
17/05/2021 103.75p 104.00p 102.00p 103.75p 88329
14/05/2021 103.75p 104.00p 103.00p 104.00p 23442
13/05/2021 103.75p 104.00p 102.50p 104.00p 91266
12/05/2021 103.75p 104.28p 103.00p 104.00p 68186
11/05/2021 103.75p 104.95p 103.00p 104.00p 53811
10/05/2021 103.50p 104.96p 103.50p 104.25p 97955
07/05/2021 103.25p 104.26p 103.25p 104.00p 90940
06/05/2021 102.25p 104.50p 102.25p 104.50p 242880
05/05/2021 103.50p 103.50p 103.25p 103.25p 58424
04/05/2021 101.25p 103.50p 101.25p 103.25p 558138
03/05/2021 101.25p 103.00p 101.00p 101.75p 558552
30/04/2021 101.25p 103.00p 101.00p 101.75p 558552
29/04/2021 101.25p 101.75p 101.11p 101.50p 114452
28/04/2021 100.00p 102.50p 100.00p 101.50p 857562
27/04/2021 99.50p 100.50p 99.50p 100.50p 72624
26/04/2021 99.50p 100.55p 99.50p 100.50p 86090
23/04/2021 99.50p 100.55p 99.50p 100.50p 92161
22/04/2021 99.50p 100.50p 99.50p 100.50p 133495
21/04/2021 99.50p 100.58p 99.00p 100.50p 129474
20/04/2021 99.50p 100.66p 99.50p 100.50p 208225
19/04/2021 99.50p 101.00p 98.00p 100.50p 405108
16/04/2021 99.50p 101.00p 99.20p 100.50p 241104
15/04/2021 99.50p 100.95p 99.00p 100.00p 311311
14/04/2021 99.50p 100.25p 99.00p 100.00p 349099
13/04/2021 99.50p 101.00p 99.00p 100.00p 175720
12/04/2021 99.50p 100.19p 99.02p 100.00p 197430
09/04/2021 99.50p 100.22p 99.02p 100.00p 153718
08/04/2021 99.50p 100.20p 99.00p 100.00p 77995
07/04/2021 99.50p 100.22p 98.00p 99.50p 36495
06/04/2021 100.00p 100.15p 98.00p 99.50p 126267
05/04/2021 100.00p 101.00p 99.02p 100.00p 75060
02/04/2021 100.00p 101.00p 99.02p 100.00p 75060
01/04/2021 100.00p 101.00p 99.02p 100.00p 75060
31/03/2021 100.00p 100.25p 99.50p 100.25p 33043
30/03/2021 100.00p 100.25p 99.50p 100.25p 21829
29/03/2021 100.00p 100.25p 99.50p 100.25p 91761
26/03/2021 100.00p 100.25p 99.50p 100.25p 87897
25/03/2021 99.50p 100.27p 98.00p 100.25p 110494
24/03/2021 100.00p 100.27p 99.50p 100.25p 55329
23/03/2021 100.00p 100.27p 99.50p 100.25p 98391
22/03/2021 100.00p 100.27p 99.52p 100.25p 33205
19/03/2021 100.00p 100.27p 99.50p 100.25p 38378
18/03/2021 100.00p 100.27p 99.52p 100.25p 42823
17/03/2021 100.00p 100.27p 99.50p 100.25p 87995
16/03/2021 100.00p 100.27p 99.89p 100.25p 38344
15/03/2021 100.00p 100.27p 99.00p 100.25p 27026
12/03/2021 100.00p 100.27p 99.87p 100.25p 90608
11/03/2021 99.50p 100.25p 99.25p 100.25p 57183
10/03/2021 99.50p 99.50p 99.00p 99.50p 74520
09/03/2021 99.50p 99.50p 99.00p 99.50p 61380
08/03/2021 99.50p 100.00p 99.00p 99.50p 19875
05/03/2021 99.50p 99.66p 99.00p 99.50p 85178
04/03/2021 100.00p 100.40p 99.00p 100.00p 30613
03/03/2021 100.00p 100.80p 100.00p 100.50p 32726
02/03/2021 100.00p 100.73p 100.00p 100.50p 38380
01/03/2021 100.00p 100.73p 99.50p 100.50p 30957
26/02/2021 100.00p 100.53p 99.00p 100.00p 38554
25/02/2021 100.00p 100.73p 100.00p 100.50p 15051
24/02/2021 100.00p 100.76p 100.00p 100.50p 62114
23/02/2021 100.00p 100.78p 99.50p 100.50p 64881
22/02/2021 100.00p 100.92p 100.00p 100.50p 133793
19/02/2021 100.00p 100.94p 100.00p 100.50p 131070
18/02/2021 100.00p 100.90p 100.00p 100.00p 206488
17/02/2021 100.00p 101.00p 99.36p 101.00p 44921
16/02/2021 100.00p 101.00p 100.00p 101.00p 91118
15/02/2021 99.00p 101.00p 99.00p 100.00p 85975
12/02/2021 98.00p 100.00p 98.00p 99.25p 65249
11/02/2021 98.00p 98.94p 98.00p 98.75p 128162
10/02/2021 98.00p 98.94p 98.00p 98.75p 9330
09/02/2021 98.00p 99.00p 98.00p 99.00p 77025
08/02/2021 98.00p 98.55p 98.00p 98.50p 3447
05/02/2021 98.00p 98.55p 98.00p 98.50p 96069
04/02/2021 98.00p 99.00p 98.00p 98.50p 138851
03/02/2021 98.00p 98.55p 98.00p 98.50p 21134
02/02/2021 98.00p 98.53p 98.00p 98.50p 25148
01/02/2021 98.00p 98.58p 98.00p 98.50p 65794
29/01/2021 98.00p 98.59p 98.00p 98.50p 35498
28/01/2021 98.00p 98.69p 97.00p 98.50p 72628
27/01/2021 98.50p 98.75p 98.00p 98.50p 149760
26/01/2021 98.50p 98.75p 98.00p 98.50p 201344
25/01/2021 98.50p 98.50p 98.01p 98.50p 63200
22/01/2021 98.25p 98.50p 97.51p 98.50p 131105
21/01/2021 97.50p 98.00p 97.50p 98.00p 142254
20/01/2021 97.50p 99.00p 95.00p 99.00p 146934
19/01/2021 97.50p 98.00p 97.02p 98.00p 48801
18/01/2021 97.50p 99.00p 97.00p 97.80p 149281
15/01/2021 97.50p 98.78p 97.00p 98.00p 233425
14/01/2021 98.00p 100.80p 96.00p 98.00p 106662
13/01/2021 99.00p 99.00p 96.00p 98.00p 96503
12/01/2021 99.50p 99.50p 97.47p 99.00p 111818
11/01/2021 99.50p 99.64p 98.00p 99.50p 166821
08/01/2021 100.80p 100.80p 99.00p 100.00p 142206
07/01/2021 101.10p 101.29p 100.00p 101.00p 112363
06/01/2021 101.10p 101.40p 100.00p 101.30p 149019
05/01/2021 101.10p 101.43p 99.00p 101.30p 122653
04/01/2021 101.10p 101.69p 100.27p 101.30p 136320
01/01/2021 101.10p 102.00p 100.00p 101.30p 92675
31/12/2020 101.10p 102.00p 100.00p 101.30p 92675
30/12/2020 101.10p 101.92p 100.27p 101.30p 104113

*Close Price adjusted for both dividends and splits