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
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
29/12/2020 99.80p 102.00p 99.80p 101.30p 303301
28/12/2020 99.80p 100.67p 99.80p 100.50p 79946
25/12/2020 99.80p 100.67p 99.80p 100.50p 79946
24/12/2020 99.80p 100.67p 99.80p 100.50p 79946
23/12/2020 99.80p 100.40p 99.50p 100.40p 27631
22/12/2020 99.80p 100.00p 99.00p 100.00p 77352
21/12/2020 99.80p 100.25p 98.60p 100.00p 93546
18/12/2020 99.80p 101.00p 99.80p 100.50p 89031
17/12/2020 99.00p 101.00p 99.00p 100.50p 90558
16/12/2020 99.25p 102.00p 99.00p 99.50p 21694
15/12/2020 99.25p 99.50p 99.00p 99.50p 9043
14/12/2020 99.25p 100.00p 99.00p 99.50p 27896
11/12/2020 99.25p 100.00p 99.00p 99.50p 64446
10/12/2020 100.00p 100.00p 99.00p 99.50p 99120
09/12/2020 100.00p 100.00p 99.00p 100.00p 23785
08/12/2020 99.50p 100.50p 98.03p 100.50p 18297
07/12/2020 99.00p 99.50p 97.53p 99.50p 73400
04/12/2020 99.00p 99.00p 97.50p 99.00p 146398
03/12/2020 100.00p 100.00p 97.50p 99.00p 118982
02/12/2020 101.50p 101.50p 99.00p 100.00p 51968
01/12/2020 102.00p 103.00p 100.00p 101.50p 43354

*Close Price adjusted for both dividends and splits