Market data

Select a section

Schroder British Opportunities Trust

(SBO)
Sector: Closed End Investments
63.50p
1.25p 2.01
Last updated: 16:57:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 62.00p 64.00p 61.65p 63.50p 86,571
15/05/2025 62.00p 64.00p 61.65p 62.25p 5,988
14/05/2025 62.00p 64.00p 61.50p 62.25p 79,697
13/05/2025 62.00p 64.00p 61.50p 62.25p 43,146
12/05/2025 61.50p 64.00p 61.23p 62.25p 18,287
09/05/2025 61.50p 61.50p 61.00p 61.50p 8,000
08/05/2025 60.50p 63.00p 59.00p 61.50p 37,970
07/05/2025 60.50p 63.00p 60.50p 61.00p 55,772
06/05/2025 60.50p 61.20p 60.14p 61.00p 26,069
05/05/2025 60.50p 61.00p 59.08p 61.00p 230
02/05/2025 60.50p 61.00p 59.08p 61.00p 230
01/05/2025 60.50p 61.00p 59.08p 61.00p 16,000
30/04/2025 60.50p 60.50p 59.15p 60.50p 3,000
29/04/2025 60.50p 62.00p 58.00p 60.50p 51,147
28/04/2025 61.50p 63.00p 58.30p 63.00p 339,681
25/04/2025 61.50p 64.00p 59.00p 61.50p 42,983
24/04/2025 61.50p 63.00p 60.00p 62.00p 100,453
23/04/2025 61.50p 62.28p 60.00p 62.00p 7,743
22/04/2025 61.50p 64.00p 60.00p 61.00p 20,406
21/04/2025 61.50p 64.00p 59.00p 62.00p 25,131
18/04/2025 61.50p 64.00p 59.00p 62.00p 25,131
17/04/2025 61.50p 64.00p 59.00p 62.00p 25,131
16/04/2025 61.50p 63.00p 59.00p 61.00p 71,475
15/04/2025 61.00p 64.00p 59.00p 61.50p 364,251
14/04/2025 63.50p 64.00p 59.00p 61.50p 270,378
11/04/2025 65.75p 65.75p 60.00p 63.50p 265,699
10/04/2025 67.25p 68.12p 61.00p 65.75p 146,735
09/04/2025 67.00p 67.00p 65.00p 66.50p 15,001
08/04/2025 65.50p 68.28p 65.00p 67.00p 76,498
07/04/2025 65.50p 66.00p 64.00p 65.50p 78,952
04/04/2025 68.75p 69.50p 65.00p 69.25p 59,361
03/04/2025 69.25p 69.25p 68.00p 69.25p 4,981
02/04/2025 69.50p 69.50p 68.03p 69.50p 26,719
01/04/2025 69.50p 71.00p 68.00p 69.50p 130,575
31/03/2025 69.25p 70.50p 68.00p 69.50p 127,360
28/03/2025 69.00p 71.00p 68.10p 69.50p 151,847
27/03/2025 69.00p 70.99p 68.23p 69.00p 156,936
26/03/2025 69.00p 69.00p 68.23p 69.00p 1,405
25/03/2025 69.00p 71.00p 68.23p 69.00p 224,214
24/03/2025 69.00p 71.00p 67.50p 67.50p 57,865
21/03/2025 69.00p 70.96p 67.00p 69.00p 22,938
20/03/2025 69.00p 70.80p 67.00p 67.00p 52,116
19/03/2025 69.00p 70.20p 69.00p 69.00p 0
18/03/2025 69.00p 69.00p 68.12p 69.00p 39,368
17/03/2025 69.00p 71.00p 67.88p 69.00p 161,972
14/03/2025 69.00p 70.96p 69.00p 69.00p 647
13/03/2025 67.00p 70.00p 66.00p 69.00p 21,146
12/03/2025 66.50p 69.00p 65.00p 67.00p 141,982
11/03/2025 67.50p 67.50p 65.00p 66.50p 49,128
10/03/2025 67.50p 67.50p 67.40p 67.50p 953
07/03/2025 67.50p 67.50p 67.00p 67.50p 4,165
06/03/2025 67.50p 67.50p 67.00p 67.50p 5,971
05/03/2025 67.50p 69.00p 67.00p 67.50p 8,262
04/03/2025 67.50p 68.67p 67.00p 67.50p 9,722
03/03/2025 67.50p 67.50p 67.00p 67.50p 26,092
28/02/2025 67.50p 67.50p 67.40p 67.50p 5,600
27/02/2025 67.50p 67.50p 67.05p 67.50p 16,393
26/02/2025 67.50p 67.50p 66.03p 67.50p 66,428
25/02/2025 67.50p 68.35p 67.50p 67.50p 10,678
24/02/2025 67.50p 68.35p 67.50p 67.50p 3,506
21/02/2025 67.50p 68.35p 66.75p 67.50p 19,781
20/02/2025 67.50p 67.50p 66.75p 67.50p 14,836
19/02/2025 67.50p 68.35p 66.75p 67.50p 25,330
18/02/2025 67.50p 68.40p 67.50p 67.50p 513,068
17/02/2025 67.50p 68.40p 66.75p 67.50p 36,586
14/02/2025 67.50p 68.48p 66.75p 67.50p 76,447
13/02/2025 67.50p 69.00p 66.65p 67.50p 21,658
12/02/2025 67.50p 68.00p 66.65p 67.50p 35,513
11/02/2025 67.50p 68.00p 66.65p 67.50p 10,955
10/02/2025 67.50p 68.00p 66.00p 67.50p 91,458
07/02/2025 68.50p 68.78p 67.00p 68.00p 115,275
06/02/2025 69.50p 69.50p 68.00p 69.50p 8,245
05/02/2025 70.00p 70.00p 68.00p 69.50p 24,838
04/02/2025 70.50p 70.50p 69.10p 70.50p 11,400
03/02/2025 70.50p 70.50p 69.10p 70.50p 78,062
31/01/2025 70.50p 70.50p 69.10p 70.50p 16,111
30/01/2025 70.50p 70.50p 69.10p 70.50p 26,717
29/01/2025 70.50p 70.50p 69.55p 70.50p 15,968
28/01/2025 70.50p 70.50p 70.47p 70.50p 1,122
27/01/2025 70.50p 70.50p 69.25p 70.50p 1,250
24/01/2025 71.00p 72.00p 69.50p 70.00p 11,648
23/01/2025 71.50p 71.50p 70.00p 71.00p 32,000
22/01/2025 71.50p 71.50p 70.10p 71.00p 5,000
21/01/2025 71.50p 71.50p 70.00p 70.00p 82,500
20/01/2025 71.50p 71.50p 70.50p 71.50p 0
17/01/2025 71.50p 71.50p 69.50p 71.50p 70,350
16/01/2025 71.50p 72.00p 70.13p 72.00p 529,810
15/01/2025 71.50p 72.00p 71.00p 72.00p 28,367
14/01/2025 71.75p 72.00p 71.00p 72.00p 66,985
13/01/2025 71.75p 72.00p 71.00p 72.00p 5,025
10/01/2025 71.50p 73.00p 71.10p 72.00p 20,320
09/01/2025 71.75p 72.00p 71.10p 72.00p 249,392
08/01/2025 71.75p 73.00p 71.20p 72.00p 2,017
07/01/2025 71.75p 73.00p 71.20p 72.00p 26,778
06/01/2025 71.25p 72.00p 71.20p 72.00p 13,141
03/01/2025 71.25p 72.00p 71.00p 71.50p 19,580
02/01/2025 71.25p 72.00p 71.00p 71.50p 21,561
01/01/2025 71.25p 72.00p 71.20p 71.50p 9,603
31/12/2024 71.25p 72.00p 71.20p 71.50p 9,603
30/12/2024 71.25p 71.75p 71.13p 71.50p 7,246
27/12/2024 71.25p 71.50p 71.20p 71.50p 9,825
26/12/2024 71.00p 71.67p 71.50p 71.50p 0
25/12/2024 71.00p 71.67p 71.50p 71.50p 0
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 88,678
19/12/2024 71.50p 71.99p 71.13p 71.50p 34,128
18/12/2024 71.50p 71.80p 71.10p 71.50p 352,627
17/12/2024 72.00p 72.58p 71.50p 71.50p 34
16/12/2024 72.75p 73.25p 71.50p 72.00p 70,845
13/12/2024 72.75p 72.75p 71.60p 72.75p 14,113
12/12/2024 73.75p 73.75p 71.60p 72.75p 46,541
11/12/2024 73.75p 73.75p 71.60p 73.75p 10,321
10/12/2024 73.75p 73.75p 71.60p 73.75p 28,226
09/12/2024 73.75p 73.75p 71.56p 73.75p 35,702
06/12/2024 73.75p 73.75p 71.56p 73.75p 19,392
05/12/2024 73.75p 73.75p 71.56p 73.75p 40,286
04/12/2024 73.75p 73.75p 71.51p 73.75p 26,500
03/12/2024 73.50p 73.75p 71.51p 73.75p 11,758
02/12/2024 74.00p 74.00p 71.00p 73.75p 67,051
29/11/2024 74.00p 74.00p 71.00p 74.00p 38,328
28/11/2024 74.00p 74.00p 71.00p 74.00p 422,679
27/11/2024 74.00p 74.00p 72.00p 74.00p 152,110
26/11/2024 74.00p 74.00p 72.05p 74.00p 53,269
25/11/2024 74.50p 74.50p 72.05p 74.00p 242,277
22/11/2024 74.50p 75.50p 73.50p 74.50p 44,735
21/11/2024 74.50p 74.50p 73.56p 74.50p 23,863
20/11/2024 74.50p 74.50p 73.50p 74.50p 24,251
19/11/2024 74.50p 74.50p 73.25p 74.50p 0
18/11/2024 74.50p 74.50p 73.50p 74.50p 13,145

Market data

Select a section