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
18/11/2024 74.50p 74.50p 73.50p 74.50p 13145
15/11/2024 74.50p 75.48p 73.55p 74.50p 17071
14/11/2024 74.50p 75.50p 73.55p 74.50p 7836
13/11/2024 74.50p 75.50p 73.55p 74.50p 12027
12/11/2024 74.50p 75.40p 73.55p 74.50p 42476
11/11/2024 74.50p 75.40p 73.55p 74.50p 36742
08/11/2024 74.50p 75.40p 72.00p 74.50p 13785
07/11/2024 74.50p 74.50p 74.50p 74.50p 30000
06/11/2024 74.50p 74.50p 72.00p 74.50p 68297
05/11/2024 74.50p 77.50p 73.37p 74.50p 333605
04/11/2024 74.50p 74.50p 73.55p 74.50p 1622
01/11/2024 74.50p 75.50p 74.33p 75.50p 16140
31/10/2024 74.50p 75.50p 74.33p 75.50p 26996
30/10/2024 74.50p 75.00p 74.50p 75.00p 1652
29/10/2024 75.00p 76.00p 74.22p 75.50p 30894
28/10/2024 75.50p 76.97p 72.50p 75.50p 15842
25/10/2024 75.50p 75.50p 74.35p 75.50p 40593
24/10/2024 75.50p 77.00p 74.35p 75.50p 9503
23/10/2024 75.50p 75.50p 74.35p 75.50p 38271
22/10/2024 76.50p 76.50p 74.00p 75.50p 4149
21/10/2024 76.00p 76.00p 74.44p 76.00p 32462
18/10/2024 76.00p 76.00p 74.44p 76.00p 36793
17/10/2024 76.00p 78.00p 74.00p 76.00p 23519
16/10/2024 76.00p 77.40p 74.00p 76.00p 27378
15/10/2024 76.00p 78.00p 74.10p 76.00p 30788
14/10/2024 76.00p 76.75p 76.00p 76.00p 3345
11/10/2024 76.00p 78.00p 74.00p 76.00p 27001
10/10/2024 76.00p 78.00p 72.50p 76.00p 139032
09/10/2024 76.50p 76.75p 74.00p 76.00p 23913
08/10/2024 76.50p 77.00p 74.20p 75.00p 36564
07/10/2024 76.00p 77.16p 74.20p 76.00p 40046
04/10/2024 76.50p 76.50p 74.00p 76.00p 38502
03/10/2024 76.50p 78.00p 74.00p 76.00p 21051
02/10/2024 77.00p 78.16p 74.00p 76.50p 51668
01/10/2024 77.00p 77.75p 75.04p 77.00p 12881
30/09/2024 77.00p 77.50p 77.50p 77.50p 0
27/09/2024 77.00p 77.75p 77.00p 77.50p 7041
26/09/2024 77.00p 77.50p 76.00p 77.50p 10826
25/09/2024 77.25p 77.75p 75.50p 77.25p 18805
24/09/2024 77.25p 77.25p 75.75p 77.25p 4000
23/09/2024 77.25p 77.50p 75.75p 76.75p 11839
20/09/2024 77.25p 77.80p 75.75p 76.75p 10898
19/09/2024 77.25p 77.25p 76.45p 76.75p 16115
18/09/2024 77.75p 78.00p 76.04p 78.00p 33350
17/09/2024 77.75p 78.00p 76.00p 78.00p 49906
16/09/2024 77.75p 78.00p 76.00p 78.00p 9210
13/09/2024 77.25p 78.00p 76.00p 78.00p 4000
12/09/2024 77.00p 77.25p 76.50p 77.25p 0
11/09/2024 77.00p 77.00p 75.77p 77.00p 25250
10/09/2024 77.00p 77.00p 75.77p 77.00p 7215
09/09/2024 77.00p 77.00p 75.50p 77.00p 133681
06/09/2024 77.75p 77.75p 75.50p 77.00p 2756
05/09/2024 78.00p 79.00p 76.00p 77.25p 40271
04/09/2024 78.00p 79.00p 78.00p 78.50p 0
03/09/2024 78.00p 79.00p 78.00p 79.00p 2896
02/09/2024 79.50p 82.00p 77.00p 79.00p 12771
30/08/2024 79.50p 82.00p 79.50p 79.50p 3
29/08/2024 79.50p 83.00p 77.00p 79.50p 16129
28/08/2024 79.50p 79.50p 77.00p 79.50p 4800
27/08/2024 79.50p 79.50p 77.00p 79.50p 29377
23/08/2024 79.00p 79.65p 77.20p 79.50p 10117
22/08/2024 79.50p 79.65p 77.00p 79.50p 5013
21/08/2024 79.50p 79.65p 77.20p 79.50p 11879
20/08/2024 79.50p 79.67p 77.15p 79.50p 10795
19/08/2024 79.50p 80.33p 77.10p 79.50p 28595
16/08/2024 79.50p 79.74p 77.00p 79.50p 11464
15/08/2024 79.50p 79.75p 76.50p 77.00p 35211
14/08/2024 79.50p 80.00p 79.50p 79.50p 4977
13/08/2024 79.50p 79.50p 77.00p 79.00p 13233
12/08/2024 79.50p 80.00p 77.00p 79.00p 19539
09/08/2024 79.50p 82.00p 78.00p 79.00p 7683
08/08/2024 79.50p 82.00p 78.04p 80.00p 2384
07/08/2024 79.50p 81.00p 78.00p 80.00p 2987520
06/08/2024 79.50p 80.99p 79.00p 80.00p 21750
05/08/2024 79.25p 80.99p 79.00p 80.50p 27683
02/08/2024 79.25p 81.50p 79.00p 80.25p 2009
01/08/2024 79.25p 83.00p 79.00p 80.25p 11225
31/07/2024 79.25p 81.00p 79.25p 80.25p 8555
30/07/2024 79.25p 80.99p 77.00p 80.25p 21749
29/07/2024 79.25p 81.00p 79.00p 80.25p 23216
26/07/2024 79.25p 81.50p 79.03p 80.25p 25287
25/07/2024 79.25p 81.50p 79.25p 80.25p 27437
24/07/2024 79.25p 81.50p 79.25p 79.75p 1218
23/07/2024 78.50p 82.00p 77.00p 79.75p 54926
22/07/2024 78.50p 81.00p 78.00p 79.00p 5618
19/07/2024 78.75p 81.45p 76.25p 79.00p 12257
18/07/2024 78.50p 80.96p 78.00p 79.00p 25764
17/07/2024 78.50p 81.00p 78.50p 79.00p 26063
16/07/2024 78.50p 81.00p 76.00p 78.50p 30898
15/07/2024 78.50p 80.95p 78.50p 78.50p 45006
12/07/2024 78.50p 80.95p 78.50p 78.50p 14478
11/07/2024 77.50p 79.95p 77.00p 78.00p 72773
10/07/2024 77.50p 79.00p 77.50p 78.00p 51172
09/07/2024 77.50p 79.00p 77.25p 77.50p 87999
08/07/2024 77.50p 78.10p 77.50p 77.50p 7000
05/07/2024 77.50p 79.00p 77.40p 77.50p 5667
04/07/2024 77.50p 80.00p 77.50p 77.50p 15025
03/07/2024 77.50p 79.00p 77.50p 77.50p 8431
02/07/2024 77.00p 79.00p 77.00p 77.50p 4839
01/07/2024 77.00p 78.00p 77.00p 77.00p 22208
28/06/2024 76.00p 77.00p 76.00p 76.50p 0
27/06/2024 76.00p 77.56p 76.00p 76.00p 5000
26/06/2024 76.00p 78.00p 76.00p 76.00p 32681
25/06/2024 76.00p 76.00p 75.30p 76.00p 5576
24/06/2024 75.50p 78.00p 74.92p 76.00p 59921
21/06/2024 75.50p 77.96p 74.75p 76.00p 553027
20/06/2024 75.50p 76.00p 74.75p 76.00p 332897
19/06/2024 75.50p 76.00p 75.50p 76.00p 55602
18/06/2024 75.50p 78.00p 75.50p 75.50p 19525
17/06/2024 75.50p 78.00p 75.50p 75.50p 10464
14/06/2024 75.50p 77.95p 75.20p 75.50p 34143
13/06/2024 75.50p 78.00p 75.10p 75.50p 67103
12/06/2024 75.50p 76.57p 75.50p 75.50p 0
11/06/2024 74.50p 77.00p 74.50p 75.50p 109386
10/06/2024 74.25p 76.99p 73.00p 75.00p 12187
07/06/2024 73.50p 77.00p 73.50p 74.75p 51153
06/06/2024 73.75p 74.00p 73.75p 73.75p 33504
05/06/2024 73.75p 74.00p 73.75p 73.75p 4500
04/06/2024 72.50p 75.50p 72.50p 73.75p 16942
03/06/2024 72.50p 75.00p 72.50p 73.00p 12775
31/05/2024 72.50p 74.99p 71.50p 73.00p 34762
30/05/2024 72.50p 74.60p 72.50p 73.00p 26916
29/05/2024 72.50p 75.00p 72.50p 73.00p 17497
28/05/2024 72.50p 75.00p 72.50p 73.00p 6895
24/05/2024 72.50p 75.00p 72.50p 73.00p 31099
23/05/2024 72.50p 75.00p 72.41p 73.00p 40618
22/05/2024 72.50p 75.00p 72.26p 73.00p 22212
21/05/2024 72.50p 80.00p 72.26p 73.00p 93583
20/05/2024 72.50p 73.00p 72.26p 73.00p 21365
17/05/2024 72.25p 75.00p 71.00p 73.00p 50213
16/05/2024 70.00p 73.00p 68.00p 72.75p 34901
15/05/2024 70.00p 72.20p 70.00p 71.00p 27681
14/05/2024 70.00p 71.15p 70.00p 71.00p 39240
13/05/2024 70.00p 71.15p 70.00p 71.00p 15158
10/05/2024 70.00p 71.00p 70.00p 71.00p 5612
09/05/2024 70.00p 71.00p 70.00p 71.00p 25000
08/05/2024 70.50p 72.00p 69.10p 70.75p 20828
07/05/2024 70.00p 71.00p 69.03p 70.50p 271069
03/05/2024 70.75p 71.15p 69.50p 71.00p 22951
02/05/2024 70.75p 71.50p 69.00p 70.50p 38857
01/05/2024 71.00p 72.00p 70.00p 70.75p 13371
30/04/2024 72.00p 72.00p 69.00p 71.00p 30826
29/04/2024 73.00p 74.00p 69.96p 72.00p 37143
26/04/2024 74.50p 76.00p 72.00p 73.00p 13343
25/04/2024 75.00p 75.00p 70.25p 74.00p 20053
24/04/2024 76.50p 79.00p 73.00p 75.00p 42486
23/04/2024 76.50p 76.50p 73.00p 76.50p 47146
22/04/2024 77.50p 79.00p 74.00p 76.50p 25878
19/04/2024 77.50p 77.50p 75.00p 77.50p 2011
18/04/2024 77.50p 78.50p 75.00p 77.50p 6806
17/04/2024 77.50p 80.00p 75.00p 77.50p 2706
16/04/2024 77.50p 77.50p 75.00p 77.50p 70241
15/04/2024 78.00p 80.00p 75.00p 77.50p 49936
12/04/2024 78.00p 78.50p 76.00p 78.50p 22553
11/04/2024 78.00p 78.00p 77.01p 78.00p 67422
10/04/2024 78.50p 80.00p 76.00p 78.50p 36455
09/04/2024 78.50p 78.50p 76.00p 78.00p 16932
08/04/2024 78.50p 79.50p 77.00p 78.00p 55921
05/04/2024 78.50p 79.00p 77.00p 79.00p 32052
04/04/2024 78.50p 81.00p 77.00p 79.50p 60771
03/04/2024 78.50p 79.50p 78.00p 79.50p 15405
02/04/2024 78.50p 80.00p 78.00p 80.00p 8942
28/03/2024 78.50p 79.90p 78.00p 79.50p 60417
27/03/2024 78.50p 80.00p 78.00p 79.50p 72172
26/03/2024 78.50p 80.10p 78.01p 79.50p 20183
25/03/2024 78.50p 80.83p 78.01p 79.50p 14006
22/03/2024 78.50p 80.25p 78.00p 79.50p 11600
21/03/2024 78.50p 80.25p 78.00p 79.50p 75494
20/03/2024 78.50p 79.50p 78.50p 79.50p 5494
19/03/2024 78.50p 80.25p 78.39p 79.50p 19106
18/03/2024 78.50p 80.83p 78.39p 79.50p 2333
15/03/2024 78.50p 80.85p 78.00p 79.50p 73402
14/03/2024 78.50p 80.90p 78.50p 79.50p 8588
13/03/2024 78.50p 79.50p 78.50p 79.50p 141
12/03/2024 78.50p 80.90p 78.00p 79.50p 36
11/03/2024 78.50p 80.90p 78.50p 79.50p 725
08/03/2024 78.50p 80.90p 78.50p 79.50p 16836
07/03/2024 78.50p 79.50p 78.50p 79.50p 16671
06/03/2024 78.50p 80.97p 78.50p 79.50p 43006
05/03/2024 78.50p 79.50p 78.50p 79.50p 39025
04/03/2024 78.50p 79.10p 78.50p 78.50p 23987
01/03/2024 78.50p 80.90p 78.50p 78.50p 15433
29/02/2024 78.50p 80.90p 78.50p 78.50p 4151
28/02/2024 78.50p 79.10p 77.75p 78.50p 37000
27/02/2024 78.50p 81.00p 78.50p 78.50p 5880
26/02/2024 78.75p 80.90p 78.50p 78.50p 42298
23/02/2024 78.75p 81.00p 78.75p 79.00p 1580
22/02/2024 78.75p 80.94p 78.40p 79.00p 77889
21/02/2024 78.75p 81.00p 78.16p 79.00p 8247
20/02/2024 78.75p 81.00p 78.16p 79.00p 12000
19/02/2024 78.75p 79.00p 78.16p 79.00p 7834
16/02/2024 78.75p 79.00p 78.16p 79.00p 13044
15/02/2024 78.75p 80.94p 78.08p 79.00p 13534
14/02/2024 78.75p 80.94p 78.04p 79.00p 5617
13/02/2024 78.75p 79.00p 78.00p 79.00p 2451
12/02/2024 78.75p 80.94p 78.00p 79.00p 25733
09/02/2024 77.75p 80.96p 77.00p 79.00p 113943
08/02/2024 78.00p 80.44p 77.70p 78.75p 8050
07/02/2024 78.25p 80.46p 77.70p 78.75p 34020
06/02/2024 78.25p 80.46p 76.80p 78.75p 56422

*Close Price adjusted for both dividends and splits