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
30/05/2025 65.25p 65.50p 65.25p 65.25p 0
29/05/2025 63.00p 66.00p 62.00p 65.25p 100959
28/05/2025 63.00p 66.00p 63.00p 66.00p 8969
27/05/2025 63.00p 65.00p 63.00p 64.00p 23020
23/05/2025 63.00p 65.00p 63.00p 64.00p 239963
22/05/2025 63.00p 64.00p 63.00p 64.00p 44000
21/05/2025 63.00p 64.00p 63.00p 64.00p 36000
20/05/2025 63.00p 64.78p 63.00p 64.00p 33681
19/05/2025 62.50p 64.78p 62.50p 64.00p 46775
16/05/2025 62.00p 64.00p 61.65p 63.50p 86571
15/05/2025 62.00p 64.00p 61.65p 62.25p 5988
14/05/2025 62.00p 64.00p 61.50p 62.25p 79697
13/05/2025 62.00p 64.00p 61.50p 62.25p 43146
12/05/2025 61.50p 64.00p 61.23p 62.25p 18287
09/05/2025 61.50p 61.50p 61.00p 61.50p 8000
08/05/2025 60.50p 63.00p 59.00p 61.50p 37970
07/05/2025 60.50p 63.00p 60.50p 61.00p 55772
06/05/2025 60.50p 61.20p 60.14p 61.00p 26069
02/05/2025 60.50p 61.00p 59.08p 61.00p 230
01/05/2025 60.50p 61.00p 59.08p 61.00p 16000
30/04/2025 60.50p 60.50p 59.15p 60.50p 3000
29/04/2025 60.50p 62.00p 58.00p 60.50p 51147
28/04/2025 61.50p 63.00p 58.30p 63.00p 339681
25/04/2025 61.50p 64.00p 59.00p 61.50p 42983
24/04/2025 61.50p 63.00p 60.00p 62.00p 100453
23/04/2025 61.50p 62.28p 60.00p 62.00p 7743
22/04/2025 61.50p 64.00p 60.00p 61.00p 20406
17/04/2025 61.50p 64.00p 59.00p 62.00p 25131
16/04/2025 61.50p 63.00p 59.00p 61.00p 71475
15/04/2025 61.00p 64.00p 59.00p 61.50p 364251
14/04/2025 63.50p 64.00p 59.00p 61.50p 270378
11/04/2025 65.75p 65.75p 60.00p 63.50p 265699
10/04/2025 67.25p 68.12p 61.00p 65.75p 146735
09/04/2025 67.00p 67.00p 65.00p 66.50p 15001
08/04/2025 65.50p 68.28p 65.00p 67.00p 76498
07/04/2025 65.50p 66.00p 64.00p 65.50p 78952
04/04/2025 68.75p 69.50p 65.00p 69.25p 59361
03/04/2025 69.25p 69.25p 68.00p 69.25p 4981
02/04/2025 69.50p 69.50p 68.03p 69.50p 26719
01/04/2025 69.50p 71.00p 68.00p 69.50p 130575
31/03/2025 69.25p 70.50p 68.00p 69.50p 127360
28/03/2025 69.00p 71.00p 68.10p 69.50p 151847
27/03/2025 69.00p 70.99p 68.23p 69.00p 156936
26/03/2025 69.00p 69.00p 68.23p 69.00p 1405
25/03/2025 69.00p 71.00p 68.23p 69.00p 224214
24/03/2025 69.00p 71.00p 67.50p 67.50p 57865
21/03/2025 69.00p 70.96p 67.00p 69.00p 22938
20/03/2025 69.00p 70.80p 67.00p 67.00p 52116
19/03/2025 69.00p 70.20p 69.00p 69.00p 0
18/03/2025 69.00p 69.00p 68.12p 69.00p 39368
17/03/2025 69.00p 71.00p 67.88p 69.00p 161972
14/03/2025 69.00p 70.96p 69.00p 69.00p 647
13/03/2025 67.00p 70.00p 66.00p 69.00p 21146
12/03/2025 66.50p 69.00p 65.00p 67.00p 141982
11/03/2025 67.50p 67.50p 65.00p 66.50p 49128
10/03/2025 67.50p 67.50p 67.40p 67.50p 953
07/03/2025 67.50p 67.50p 67.00p 67.50p 4165
06/03/2025 67.50p 67.50p 67.00p 67.50p 5971
05/03/2025 67.50p 69.00p 67.00p 67.50p 8262
04/03/2025 67.50p 68.67p 67.00p 67.50p 9722
03/03/2025 67.50p 67.50p 67.00p 67.50p 26092
28/02/2025 67.50p 67.50p 67.40p 67.50p 5600
27/02/2025 67.50p 67.50p 67.05p 67.50p 16393
26/02/2025 67.50p 67.50p 66.03p 67.50p 66428
25/02/2025 67.50p 68.35p 67.50p 67.50p 10678
24/02/2025 67.50p 68.35p 67.50p 67.50p 3506
21/02/2025 67.50p 68.35p 66.75p 67.50p 19781
20/02/2025 67.50p 67.50p 66.75p 67.50p 14836
19/02/2025 67.50p 68.35p 66.75p 67.50p 25330
18/02/2025 67.50p 68.40p 67.50p 67.50p 513068
17/02/2025 67.50p 68.40p 66.75p 67.50p 36586
14/02/2025 67.50p 68.48p 66.75p 67.50p 76447
13/02/2025 67.50p 69.00p 66.65p 67.50p 21658
12/02/2025 67.50p 68.00p 66.65p 67.50p 35513
11/02/2025 67.50p 68.00p 66.65p 67.50p 10955
10/02/2025 67.50p 68.00p 66.00p 67.50p 91458
07/02/2025 68.50p 68.78p 67.00p 68.00p 115275
06/02/2025 69.50p 69.50p 68.00p 68.50p 8245
05/02/2025 70.00p 70.00p 68.00p 69.50p 24838
04/02/2025 70.50p 70.50p 69.10p 70.00p 11400
03/02/2025 70.50p 70.50p 69.10p 70.50p 78062
31/01/2025 70.50p 70.50p 69.10p 70.50p 16111
30/01/2025 70.50p 70.50p 69.10p 70.50p 26717
29/01/2025 70.50p 70.50p 69.55p 70.50p 15968
28/01/2025 70.50p 70.50p 70.47p 70.50p 1122
27/01/2025 70.50p 70.50p 69.25p 70.50p 1250
24/01/2025 71.00p 72.00p 69.50p 70.00p 11648
23/01/2025 71.50p 71.50p 70.00p 71.00p 32000
22/01/2025 71.50p 71.50p 70.10p 71.00p 5000
21/01/2025 71.50p 71.50p 70.00p 70.00p 82500
20/01/2025 71.50p 71.50p 70.50p 71.50p 0
17/01/2025 71.50p 71.50p 69.50p 71.50p 70350
16/01/2025 71.50p 72.00p 70.13p 71.50p 529810
15/01/2025 71.50p 72.00p 71.00p 72.00p 28367
14/01/2025 71.75p 72.00p 71.00p 72.00p 66985
13/01/2025 71.75p 72.00p 71.00p 72.00p 5025
10/01/2025 71.50p 73.00p 71.10p 72.00p 20320
09/01/2025 71.75p 72.00p 71.10p 72.00p 249392
08/01/2025 71.75p 73.00p 71.20p 72.00p 2017
07/01/2025 71.75p 73.00p 71.20p 72.00p 26778
06/01/2025 71.25p 72.00p 71.20p 72.00p 13141
03/01/2025 71.25p 72.00p 71.00p 71.50p 19580
02/01/2025 71.25p 72.00p 71.00p 71.50p 21561
31/12/2024 71.25p 72.00p 71.20p 71.50p 9603
30/12/2024 71.25p 71.75p 71.13p 71.50p 7246
27/12/2024 71.25p 71.50p 71.20p 71.50p 9825
24/12/2024 71.00p 71.67p 71.50p 71.50p 0
23/12/2024 71.25p 71.67p 71.25p 71.50p 0
20/12/2024 71.25p 71.99p 71.25p 71.50p 88678
19/12/2024 71.50p 71.99p 71.13p 71.50p 34128
18/12/2024 71.50p 71.80p 71.10p 71.50p 352627
17/12/2024 72.00p 72.58p 71.50p 71.50p 34
16/12/2024 72.75p 73.25p 71.50p 72.00p 70845
13/12/2024 72.75p 72.75p 71.60p 72.75p 14113
12/12/2024 73.75p 73.75p 71.60p 72.75p 46541
11/12/2024 73.75p 73.75p 71.60p 73.75p 10321
10/12/2024 73.75p 73.75p 71.60p 73.75p 28226
09/12/2024 73.75p 73.75p 71.56p 73.75p 35702
06/12/2024 73.75p 73.75p 71.56p 73.75p 19392
05/12/2024 73.75p 73.75p 71.56p 73.75p 40286
04/12/2024 73.75p 73.75p 71.51p 73.75p 26500
03/12/2024 73.50p 73.75p 71.51p 73.75p 11758
02/12/2024 74.00p 74.00p 71.00p 73.75p 67051
29/11/2024 74.00p 74.00p 71.00p 74.00p 38328
28/11/2024 74.00p 74.00p 71.00p 74.00p 422679
27/11/2024 74.00p 74.00p 72.00p 74.00p 152110
26/11/2024 74.00p 74.00p 72.05p 74.00p 53269
25/11/2024 74.50p 74.50p 72.05p 74.00p 242277
22/11/2024 74.50p 75.50p 73.50p 74.50p 44735
21/11/2024 74.50p 74.50p 73.55p 74.50p 23863
20/11/2024 74.50p 74.50p 73.50p 74.50p 24251
19/11/2024 74.50p 74.50p 73.25p 74.50p 0
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

*Close Price adjusted for both dividends and splits