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
05/02/2024 78.50p 79.00p 76.80p 78.00p 6308
02/02/2024 78.50p 79.80p 77.60p 78.00p 35818
01/02/2024 78.50p 78.50p 78.00p 78.00p 42000
31/01/2024 78.50p 78.50p 78.41p 78.50p 45045
30/01/2024 78.50p 79.96p 78.41p 78.50p 24982
29/01/2024 78.50p 79.16p 78.41p 78.50p 14938
26/01/2024 78.50p 78.50p 78.41p 78.50p 9386
25/01/2024 79.00p 79.80p 78.40p 78.50p 37760
24/01/2024 79.00p 79.61p 78.65p 79.00p 27362
23/01/2024 79.00p 80.40p 78.78p 80.00p 32201
22/01/2024 79.00p 80.96p 78.68p 79.00p 63048
19/01/2024 79.00p 81.00p 78.63p 79.00p 208218
18/01/2024 79.00p 80.90p 78.60p 79.00p 84690
17/01/2024 79.00p 79.10p 78.60p 79.00p 21633
16/01/2024 79.00p 80.90p 79.00p 79.00p 19005
15/01/2024 79.00p 80.90p 78.50p 79.00p 52468
12/01/2024 79.00p 81.00p 78.20p 79.00p 43545
11/01/2024 77.50p 79.99p 77.50p 79.00p 7680
10/01/2024 77.50p 81.00p 77.50p 78.50p 38206
09/01/2024 77.50p 80.00p 77.50p 78.50p 40432
08/01/2024 77.00p 80.00p 77.00p 78.50p 34729
05/01/2024 76.50p 80.00p 76.50p 77.50p 56045
04/01/2024 75.75p 78.50p 75.75p 76.50p 24447
03/01/2024 75.25p 77.50p 75.25p 76.00p 7203
02/01/2024 75.25p 77.00p 75.25p 75.75p 7295
29/12/2023 74.75p 77.00p 74.75p 75.00p 4377
28/12/2023 74.25p 76.00p 74.25p 75.00p 7041
27/12/2023 74.25p 76.00p 74.25p 74.50p 44599
22/12/2023 74.25p 76.00p 74.25p 74.50p 1423
21/12/2023 74.25p 76.00p 74.25p 74.50p 16236
20/12/2023 74.00p 76.00p 74.00p 74.75p 38100
19/12/2023 74.00p 76.00p 74.00p 74.00p 12949
18/12/2023 74.00p 74.08p 74.00p 74.00p 3150
15/12/2023 74.00p 75.96p 74.00p 74.00p 2987
14/12/2023 72.00p 75.00p 72.00p 74.00p 33500
13/12/2023 72.00p 73.97p 72.00p 72.50p 2446
12/12/2023 72.00p 74.00p 72.00p 72.50p 71505
11/12/2023 72.00p 73.97p 72.00p 72.50p 585
08/12/2023 71.50p 74.00p 69.50p 73.50p 64647
07/12/2023 71.50p 73.13p 71.50p 72.50p 19781
06/12/2023 71.50p 74.00p 70.00p 72.00p 7694
05/12/2023 71.50p 72.00p 70.00p 72.00p 2895
04/12/2023 71.50p 74.00p 71.40p 72.00p 46882
01/12/2023 71.50p 74.00p 70.80p 72.00p 19748
30/11/2023 71.50p 73.58p 71.50p 72.00p 15000
29/11/2023 71.50p 72.84p 71.50p 72.00p 4952
28/11/2023 71.50p 72.00p 71.00p 72.00p 5385
27/11/2023 71.50p 73.13p 71.50p 72.50p 25274
24/11/2023 71.50p 73.13p 71.50p 72.50p 16878
23/11/2023 71.50p 73.13p 71.50p 72.50p 3193
22/11/2023 71.50p 73.13p 71.50p 72.50p 340
21/11/2023 71.50p 73.13p 71.50p 72.50p 17070
20/11/2023 71.50p 74.00p 71.50p 72.50p 38399
17/11/2023 71.50p 73.12p 71.50p 72.50p 3395
16/11/2023 71.50p 74.00p 71.00p 72.50p 53167
15/11/2023 71.50p 73.13p 71.50p 72.50p 17584
14/11/2023 71.50p 72.50p 71.50p 72.50p 8755
13/11/2023 73.00p 74.00p 71.00p 72.00p 85857
10/11/2023 73.00p 73.00p 72.40p 73.00p 5964
09/11/2023 73.00p 73.00p 72.00p 73.00p 101690
08/11/2023 73.00p 74.00p 72.00p 73.00p 146490
07/11/2023 73.00p 74.00p 72.44p 73.00p 20009
06/11/2023 73.00p 73.43p 72.44p 73.00p 11948
03/11/2023 73.00p 73.00p 72.35p 73.00p 144
02/11/2023 73.00p 73.44p 72.00p 73.00p 92483
01/11/2023 73.00p 73.04p 73.00p 73.00p 255
31/10/2023 73.00p 73.44p 73.00p 73.00p 48181
30/10/2023 73.00p 73.44p 73.00p 73.00p 49571
27/10/2023 73.00p 74.00p 73.00p 73.00p 17973
26/10/2023 73.00p 73.43p 73.00p 73.00p 11701
25/10/2023 73.75p 73.75p 73.00p 73.00p 4653
24/10/2023 73.00p 73.44p 73.00p 73.00p 13688
23/10/2023 73.00p 73.44p 72.42p 73.00p 8133
20/10/2023 73.00p 73.44p 72.00p 73.00p 15166
19/10/2023 73.00p 74.00p 73.00p 73.00p 26421
18/10/2023 73.00p 73.98p 73.00p 73.00p 14678
17/10/2023 73.00p 73.03p 73.00p 73.00p 5298
16/10/2023 73.25p 73.25p 73.00p 73.00p 14015
13/10/2023 73.00p 74.50p 73.00p 73.00p 40126
12/10/2023 73.00p 73.17p 73.00p 73.00p 28600
11/10/2023 73.00p 73.17p 72.40p 73.00p 11258
10/10/2023 73.00p 73.17p 72.00p 73.00p 81908
09/10/2023 73.00p 73.17p 72.40p 72.50p 55405
06/10/2023 73.00p 73.97p 73.00p 73.00p 275
05/10/2023 73.00p 73.98p 72.00p 73.00p 8306
04/10/2023 73.00p 73.98p 73.00p 73.00p 70053
03/10/2023 73.00p 73.98p 73.00p 73.00p 121737
02/10/2023 73.00p 73.26p 72.50p 73.25p 15045
29/09/2023 73.25p 73.98p 73.25p 73.25p 26882
28/09/2023 73.25p 73.43p 73.25p 73.25p 55913
27/09/2023 73.00p 73.98p 73.00p 73.25p 20713
26/09/2023 73.00p 73.98p 73.00p 73.00p 30061
25/09/2023 73.00p 73.98p 73.00p 73.00p 5405
22/09/2023 73.25p 73.98p 73.00p 73.00p 2430
21/09/2023 73.00p 73.98p 73.00p 73.00p 1797
20/09/2023 73.25p 73.98p 73.20p 73.25p 45983
19/09/2023 73.00p 73.98p 72.95p 73.25p 33169
18/09/2023 73.00p 73.98p 73.00p 73.25p 22466
15/09/2023 73.00p 73.98p 73.00p 73.25p 10033
14/09/2023 73.00p 73.98p 72.86p 73.00p 65743
13/09/2023 73.00p 73.68p 72.92p 73.00p 5853
12/09/2023 73.00p 74.00p 73.00p 73.50p 345094
11/09/2023 73.00p 73.84p 73.00p 73.50p 39555
08/09/2023 73.00p 73.54p 73.00p 73.50p 20767
07/09/2023 73.00p 74.00p 73.00p 74.00p 5381
06/09/2023 73.00p 74.00p 73.00p 73.50p 60774
05/09/2023 73.00p 73.25p 73.00p 73.25p 17634
04/09/2023 73.00p 73.55p 73.00p 73.25p 24557
01/09/2023 73.00p 73.60p 73.00p 73.25p 16290
31/08/2023 73.00p 73.77p 72.50p 73.25p 98976
30/08/2023 73.00p 73.80p 73.00p 73.25p 9613
29/08/2023 73.25p 73.80p 73.18p 73.25p 1981
25/08/2023 73.00p 73.25p 73.25p 73.25p 0
24/08/2023 73.00p 73.87p 73.00p 73.25p 14588
23/08/2023 73.00p 73.89p 73.00p 73.25p 24960
22/08/2023 73.00p 73.94p 73.00p 73.25p 55068
21/08/2023 73.00p 73.90p 72.92p 73.25p 27543
18/08/2023 73.00p 73.92p 72.92p 73.00p 34628
17/08/2023 73.00p 74.00p 72.92p 73.00p 38018
16/08/2023 73.00p 73.95p 72.92p 73.00p 14303
15/08/2023 71.50p 74.00p 71.50p 73.00p 113192
14/08/2023 73.00p 74.00p 73.00p 73.00p 31468
11/08/2023 73.00p 74.00p 73.00p 73.00p 16435
10/08/2023 73.00p 74.00p 73.00p 73.00p 22401
09/08/2023 71.50p 74.00p 71.50p 73.00p 41919
08/08/2023 71.50p 73.00p 71.00p 72.00p 28348
07/08/2023 71.50p 73.00p 71.00p 71.50p 10131
04/08/2023 71.00p 73.00p 70.00p 71.50p 17261
03/08/2023 70.50p 73.00p 70.50p 71.00p 10684
02/08/2023 70.00p 72.90p 70.00p 71.00p 13934
01/08/2023 69.00p 72.00p 69.00p 70.50p 50543
31/07/2023 69.00p 71.00p 68.90p 69.50p 34856
28/07/2023 69.00p 71.00p 69.00p 69.50p 4549
27/07/2023 68.50p 71.00p 68.50p 69.50p 21138
26/07/2023 68.00p 70.00p 68.00p 68.50p 42521
25/07/2023 67.50p 70.50p 67.50p 68.50p 34740
24/07/2023 67.50p 69.00p 67.38p 67.50p 22506
21/07/2023 67.50p 69.00p 67.50p 67.50p 21707
20/07/2023 67.50p 69.00p 67.36p 67.50p 49496
19/07/2023 67.50p 68.83p 67.30p 67.50p 65144
18/07/2023 67.50p 68.85p 66.27p 67.50p 85251
17/07/2023 67.00p 69.00p 65.32p 67.50p 116301
14/07/2023 67.00p 67.00p 66.33p 67.00p 0
13/07/2023 67.00p 67.70p 65.30p 67.00p 10147
12/07/2023 67.00p 67.00p 65.25p 67.00p 56938
11/07/2023 67.00p 68.00p 65.10p 67.00p 33444
10/07/2023 67.00p 67.00p 65.10p 67.00p 5031
07/07/2023 67.00p 67.00p 66.90p 67.00p 1474
06/07/2023 67.50p 67.50p 65.10p 67.00p 50307
05/07/2023 67.00p 67.00p 65.10p 67.00p 20692
04/07/2023 67.00p 67.00p 65.10p 67.00p 11938
03/07/2023 67.00p 67.00p 65.10p 67.00p 29000
30/06/2023 67.00p 67.00p 66.33p 67.00p 0
29/06/2023 67.00p 67.00p 65.05p 67.00p 100242
28/06/2023 67.00p 67.00p 65.05p 67.00p 13692
27/06/2023 67.00p 67.00p 65.04p 67.00p 30000
26/06/2023 68.50p 68.50p 65.50p 67.00p 46617
23/06/2023 68.50p 68.50p 67.00p 68.00p 120055
22/06/2023 68.50p 68.50p 67.00p 68.00p 95500
21/06/2023 68.50p 68.50p 67.85p 68.00p 84021
20/06/2023 68.50p 68.50p 67.86p 68.50p 45000
19/06/2023 68.50p 68.50p 67.85p 68.50p 2010
16/06/2023 68.75p 68.75p 67.75p 68.50p 52502
15/06/2023 68.75p 68.75p 67.00p 68.75p 150
14/06/2023 68.75p 68.75p 68.00p 68.75p 4828
13/06/2023 68.75p 68.75p 67.75p 68.75p 16102
12/06/2023 68.75p 70.10p 67.60p 68.75p 980
09/06/2023 68.50p 68.75p 67.60p 68.75p 189
08/06/2023 68.75p 68.75p 67.39p 68.75p 41142
07/06/2023 68.75p 68.75p 67.18p 68.75p 7500
06/06/2023 68.75p 68.75p 68.50p 68.75p 75145
05/06/2023 68.75p 68.75p 67.05p 68.75p 711
02/06/2023 68.75p 68.75p 68.68p 68.75p 2503
01/06/2023 68.75p 68.75p 67.01p 68.75p 11565
31/05/2023 68.75p 68.75p 67.01p 68.75p 530249
30/05/2023 69.25p 69.25p 67.00p 68.75p 61255
26/05/2023 69.25p 71.00p 67.00p 69.00p 108345
25/05/2023 69.25p 69.25p 67.00p 69.00p 328270
24/05/2023 69.25p 69.25p 67.04p 69.00p 47986
23/05/2023 69.25p 69.40p 67.00p 69.00p 87895
22/05/2023 69.00p 69.40p 67.04p 69.00p 36606
19/05/2023 69.25p 69.40p 67.04p 69.00p 106636
18/05/2023 69.00p 69.00p 67.08p 69.00p 181196
17/05/2023 70.00p 70.00p 67.02p 69.00p 35637
16/05/2023 70.00p 70.00p 68.00p 69.50p 17564
15/05/2023 70.00p 70.00p 68.00p 69.50p 87861
12/05/2023 70.00p 72.00p 68.49p 70.00p 25031
11/05/2023 70.00p 72.00p 68.48p 70.00p 3473
10/05/2023 70.00p 70.00p 68.20p 70.00p 50952
09/05/2023 70.25p 71.80p 68.20p 70.00p 65167
05/05/2023 70.25p 70.25p 68.68p 70.25p 96745
04/05/2023 69.50p 72.00p 67.60p 70.25p 4169
03/05/2023 69.50p 70.00p 67.60p 69.00p 4667
02/05/2023 69.50p 70.13p 67.60p 69.00p 38430
28/04/2023 69.50p 70.15p 67.66p 69.00p 43351
27/04/2023 69.50p 70.15p 67.55p 69.00p 11097
26/04/2023 69.50p 70.40p 67.14p 69.00p 169865
25/04/2023 69.50p 69.50p 67.20p 69.00p 69244
24/04/2023 69.50p 69.50p 67.65p 69.00p 148277
21/04/2023 69.50p 69.50p 67.04p 69.00p 35509

*Close Price adjusted for both dividends and splits