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
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
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

*Close Price adjusted for both dividends and splits