UK markets open in 4 hours 46 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,423.03 +215.90 (+1.19%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,311.50 +1.90 (+0.08%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,536.07 +1,883.87 (+4.13%)
Schroder High Yield Opportunities Inc (0P00000D8F.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 01 May 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 30 Apr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 29 Apr 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 29 Apr 2024 | 0.002499 Dividend | |||||
| 26 Apr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 25 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 24 Apr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 23 Apr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 22 Apr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 19 Apr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 18 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 17 Apr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 16 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 15 Apr 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 12 Apr 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 11 Apr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 10 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 09 Apr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 08 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 05 Apr 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 04 Apr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 03 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 02 Apr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 28 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 28 Mar 2024 | 0.002611 Dividend | |||||
| 27 Mar 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.57 | - |
| 26 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.56 | - |
| 25 Mar 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.54 | - |
| 22 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.49 | - |
| 21 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.48 | - |
| 20 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.51 | - |
| 19 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.49 | - |
| 18 Mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.48 | - |
| 15 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.47 | - |
| 14 Mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.52 | - |
| 13 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.50 | - |
| 12 Mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.50 | - |
| 11 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.47 | - |
| 08 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.40 | - |
| 07 Mar 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.30 | - |
| 06 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.25 | - |
| 05 Mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.25 | - |
| 04 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.23 | - |
| 01 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.19 | - |
| 29 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.16 | - |
| 28 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.21 | - |
| 28 Feb 2024 | 0.002866 Dividend | |||||
| 27 Feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.51 | - |
| 26 Feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.50 | - |
| 23 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.40 | - |
| 22 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.37 | - |
| 21 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.34 | - |
| 20 Feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.32 | - |
| 19 Feb 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.29 | - |
| 16 Feb 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.24 | - |
| 15 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.21 | - |
| 14 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.16 | - |
| 13 Feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.12 | - |
| 12 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.05 | - |
| 09 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.01 | - |
| 08 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.99 | - |
| 07 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.98 | - |
| 06 Feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.97 | - |
| 05 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.98 | - |
| 02 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.99 | - |
| 01 Feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.95 | - |
| 31 Jan 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.98 | - |
| 30 Jan 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.98 | - |
| 29 Jan 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.94 | - |
| 29 Jan 2024 | 0.002481 Dividend | |||||
| 26 Jan 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.12 | - |
| 25 Jan 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.02 | - |
| 24 Jan 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.01 | - |
| 23 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.99 | - |
| 22 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.93 | - |
| 19 Jan 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.92 | - |
| 18 Jan 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.92 | - |
| 17 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.93 | - |
| 16 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.99 | - |
| 15 Jan 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.01 | - |
| 12 Jan 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.93 | - |
| 11 Jan 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.89 | - |
| 10 Jan 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.74 | - |
| 09 Jan 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.63 | - |
| 08 Jan 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.54 | - |
| 05 Jan 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.51 | - |
| 04 Jan 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.58 | - |
| 03 Jan 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.61 | - |
| 02 Jan 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.67 | - |
| 29 Dec 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.63 | - |
| 28 Dec 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.62 | - |
| 28 Dec 2023 | 0.002731 Dividend | |||||
| 27 Dec 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 38.84 | - |
| 22 Dec 2023 | 38.78 | 38.78 | 38.78 | 38.78 | 38.77 | - |
| 21 Dec 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 38.75 | - |
| 20 Dec 2023 | 38.71 | 38.71 | 38.71 | 38.71 | 38.70 | - |
| 19 Dec 2023 | 38.63 | 38.63 | 38.63 | 38.63 | 38.62 | - |
| 18 Dec 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 38.64 | - |
| 15 Dec 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 38.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.