Global Opportunities Trust plc (GOT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:30AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 28 |
| 02 May 2024 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 13,479 |
| 02 May 2024 | 0.05 Dividend | |||||
| 01 May 2024 | 308.00 | 308.00 | 299.10 | 305.00 | 304.95 | 14,456 |
| 30 Apr 2024 | 302.00 | 302.00 | 300.00 | 303.00 | 302.95 | 7,101 |
| 29 Apr 2024 | 298.00 | 300.26 | 290.00 | 294.00 | 293.95 | 29,435 |
| 26 Apr 2024 | 298.00 | 298.00 | 288.00 | 298.00 | 297.95 | 24,944 |
| 25 Apr 2024 | 298.00 | 298.00 | 288.00 | 293.00 | 292.95 | 8,241 |
| 24 Apr 2024 | 294.00 | 296.00 | 290.00 | 290.00 | 289.95 | 84,736 |
| 23 Apr 2024 | 292.40 | 292.40 | 292.40 | 291.00 | 290.95 | 341 |
| 22 Apr 2024 | 292.00 | 294.00 | 286.00 | 294.00 | 293.95 | 61,789 |
| 19 Apr 2024 | 290.00 | 290.00 | 285.47 | 285.00 | 284.95 | 65,218 |
| 18 Apr 2024 | 292.00 | 292.00 | 286.00 | 292.00 | 291.95 | 21,046 |
| 17 Apr 2024 | 286.00 | 290.40 | 286.00 | 289.00 | 288.95 | 8,351 |
| 16 Apr 2024 | 292.00 | 292.00 | 286.00 | 289.00 | 288.95 | 25,004 |
| 15 Apr 2024 | 286.00 | 290.50 | 284.80 | 289.00 | 288.95 | 8,421 |
| 12 Apr 2024 | 294.00 | 294.00 | 282.20 | 284.00 | 283.95 | 31,954 |
| 11 Apr 2024 | 292.00 | 292.00 | 287.49 | 290.00 | 289.95 | 48,620 |
| 10 Apr 2024 | 294.00 | 294.00 | 286.00 | 289.00 | 288.95 | 199,914 |
| 09 Apr 2024 | 287.68 | 292.49 | 287.50 | 291.00 | 290.95 | 4,565 |
| 08 Apr 2024 | 290.00 | 290.50 | 285.86 | 290.00 | 289.95 | 23,283 |
| 05 Apr 2024 | 286.00 | 287.00 | 285.42 | 289.00 | 288.95 | 7,836 |
| 04 Apr 2024 | 284.11 | 288.00 | 284.12 | 289.00 | 288.95 | 56,447 |
| 03 Apr 2024 | 292.00 | 292.00 | 284.00 | 289.00 | 288.95 | 91,007 |
| 02 Apr 2024 | 292.00 | 292.00 | 280.00 | 289.00 | 288.95 | 67,981 |
| 28 Mar 2024 | 284.00 | 288.00 | 283.00 | 287.00 | 286.95 | 13,300 |
| 27 Mar 2024 | 286.00 | 287.20 | 284.00 | 288.00 | 287.95 | 17,584 |
| 26 Mar 2024 | 284.00 | 287.36 | 284.00 | 288.00 | 287.95 | 12,542 |
| 25 Mar 2024 | 288.00 | 291.00 | 288.00 | 288.00 | 287.95 | 55,001 |
| 22 Mar 2024 | 288.00 | 290.00 | 286.60 | 290.00 | 289.95 | 39,526 |
| 21 Mar 2024 | 292.00 | 292.00 | 284.00 | 289.00 | 288.95 | 33,345 |
| 20 Mar 2024 | 286.00 | 286.00 | 282.48 | 286.00 | 285.95 | 62,666 |
| 19 Mar 2024 | 284.00 | 286.00 | 282.00 | 286.00 | 285.95 | 137,066 |
| 18 Mar 2024 | 286.00 | 286.00 | 282.30 | 286.00 | 285.95 | 73,057 |
| 15 Mar 2024 | 286.00 | 290.00 | 278.00 | 278.00 | 277.95 | 35,161 |
| 14 Mar 2024 | 289.00 | 289.00 | 286.00 | 288.00 | 287.95 | 4,284 |
| 13 Mar 2024 | 286.00 | 294.00 | 286.00 | 286.00 | 285.95 | 11,641 |
| 12 Mar 2024 | 289.00 | 292.80 | 288.00 | 291.00 | 290.95 | 68,708 |
| 11 Mar 2024 | 288.00 | 291.40 | 288.00 | 290.00 | 289.95 | 19,190 |
| 08 Mar 2024 | 290.00 | 290.00 | 290.00 | 291.00 | 290.95 | 1,592 |
| 07 Mar 2024 | 288.00 | 290.00 | 288.00 | 288.00 | 287.95 | 40,834 |
| 06 Mar 2024 | 286.80 | 288.00 | 286.48 | 289.00 | 288.95 | 102,911 |
| 05 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.95 | - |
| 04 Mar 2024 | 284.00 | 286.00 | 284.00 | 284.00 | 283.95 | 8,074 |
| 01 Mar 2024 | 284.00 | 287.75 | 284.00 | 289.00 | 288.95 | 16,360 |
| 29 Feb 2024 | 286.00 | 287.30 | 286.00 | 290.00 | 289.95 | 4,576 |
| 28 Feb 2024 | 286.00 | 290.00 | 283.00 | 286.00 | 285.95 | 40,997 |
| 27 Feb 2024 | 294.00 | 294.00 | 286.00 | 290.00 | 289.95 | 6,104 |
| 26 Feb 2024 | 286.00 | 286.00 | 286.00 | 290.00 | 289.95 | 6,645 |
| 23 Feb 2024 | 298.00 | 298.00 | 288.00 | 291.00 | 290.95 | 2,054 |
| 22 Feb 2024 | 294.00 | 294.00 | 288.00 | 291.00 | 290.95 | 1,685 |
| 21 Feb 2024 | 294.00 | 294.00 | 286.00 | 290.00 | 289.95 | 2,863 |
| 20 Feb 2024 | 298.00 | 298.00 | 286.00 | 288.00 | 287.95 | 11,645 |
| 19 Feb 2024 | 298.00 | 298.00 | 288.00 | 291.00 | 290.95 | 6,758 |
| 16 Feb 2024 | 296.00 | 296.00 | 290.00 | 295.00 | 294.95 | 15,993 |
| 15 Feb 2024 | 296.00 | 296.00 | 290.00 | 296.00 | 295.95 | 16,569 |
| 14 Feb 2024 | 296.00 | 296.00 | 288.01 | 293.00 | 292.95 | 4,069 |
| 13 Feb 2024 | 300.00 | 300.00 | 290.00 | 296.00 | 295.95 | 8,643 |
| 12 Feb 2024 | 300.00 | 300.00 | 290.00 | 295.00 | 294.95 | 4,860 |
| 09 Feb 2024 | 300.00 | 300.00 | 290.00 | 300.00 | 299.95 | 11,050 |
| 08 Feb 2024 | 292.00 | 297.00 | 288.50 | 295.00 | 294.95 | 12,785 |
| 07 Feb 2024 | 298.00 | 298.00 | 292.00 | 295.00 | 294.95 | 8,397 |
| 06 Feb 2024 | 290.00 | 295.00 | 289.00 | 295.00 | 294.95 | 68,610 |
| 05 Feb 2024 | 290.00 | 294.00 | 290.00 | 294.00 | 293.95 | 22,040 |
| 02 Feb 2024 | 292.00 | 295.00 | 290.40 | 294.00 | 293.95 | 64,154 |
| 01 Feb 2024 | 290.01 | 290.01 | 288.00 | 294.00 | 293.95 | 17,500 |
| 31 Jan 2024 | 296.00 | 296.00 | 292.00 | 293.00 | 292.95 | 4,200 |
| 30 Jan 2024 | 293.99 | 293.99 | 292.00 | 294.00 | 293.95 | 6,200 |
| 29 Jan 2024 | 296.00 | 296.00 | 292.00 | 292.00 | 291.95 | 19,685 |
| 26 Jan 2024 | 298.00 | 298.00 | 294.00 | 301.00 | 300.95 | 10,716 |
| 25 Jan 2024 | 298.00 | 298.00 | 298.00 | 301.00 | 300.95 | 15,501 |
| 24 Jan 2024 | 297.98 | 297.98 | 297.98 | 298.00 | 297.95 | 150 |
| 23 Jan 2024 | 296.00 | 300.99 | 293.00 | 297.00 | 296.95 | 21,030 |
| 22 Jan 2024 | 297.20 | 297.20 | 297.20 | 301.00 | 300.95 | 3,076 |
| 19 Jan 2024 | 304.00 | 304.00 | 296.00 | 296.00 | 295.95 | 5,189 |
| 18 Jan 2024 | 294.00 | 300.80 | 294.00 | 294.00 | 293.95 | 16,809 |
| 17 Jan 2024 | 302.08 | 302.08 | 296.01 | 300.00 | 299.95 | 4,548 |
| 16 Jan 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 297.95 | 2,108 |
| 15 Jan 2024 | 306.00 | 306.00 | 299.82 | 302.00 | 301.95 | 11,802 |
| 12 Jan 2024 | 298.00 | 300.00 | 298.00 | 298.00 | 297.95 | 33,040 |
| 11 Jan 2024 | 304.00 | 304.00 | 298.00 | 300.00 | 299.95 | 9,063 |
| 10 Jan 2024 | 302.48 | 302.48 | 302.47 | 300.00 | 299.95 | 423 |
| 09 Jan 2024 | 296.40 | 296.40 | 296.40 | 300.00 | 299.95 | 11,000 |
| 08 Jan 2024 | 298.25 | 298.25 | 291.57 | 300.00 | 299.95 | 878 |
| 05 Jan 2024 | 294.58 | 298.95 | 294.58 | 297.00 | 296.95 | 19,600 |
| 04 Jan 2024 | 294.88 | 294.88 | 294.00 | 298.00 | 297.95 | 3,015 |
| 03 Jan 2024 | 294.58 | 300.40 | 294.58 | 297.00 | 296.95 | 6,061 |
| 02 Jan 2024 | 294.90 | 294.90 | 294.58 | 297.00 | 296.95 | 10,884 |
| 29 Dec 2023 | 294.00 | 300.80 | 294.00 | 298.00 | 297.95 | 1,900 |
| 28 Dec 2023 | 300.00 | 301.06 | 296.00 | 299.00 | 298.95 | 2,254 |
| 27 Dec 2023 | 299.83 | 300.70 | 297.50 | 299.00 | 298.95 | 18,726 |
| 22 Dec 2023 | 292.00 | 299.83 | 292.00 | 297.00 | 296.95 | 3,806 |
| 21 Dec 2023 | 292.00 | 300.80 | 292.00 | 298.00 | 297.95 | 5,252 |
| 20 Dec 2023 | 298.00 | 301.37 | 298.00 | 298.00 | 297.95 | 7,718 |
| 19 Dec 2023 | 300.80 | 301.75 | 296.66 | 299.00 | 298.95 | 36,385 |
| 18 Dec 2023 | 300.00 | 301.28 | 296.00 | 300.00 | 299.95 | 73,420 |
| 15 Dec 2023 | 296.00 | 302.00 | 292.00 | 296.00 | 295.95 | 56,174 |
| 14 Dec 2023 | 298.00 | 300.00 | 294.00 | 300.00 | 299.95 | 18,093 |
| 13 Dec 2023 | 294.00 | 294.00 | 290.00 | 294.00 | 293.95 | 16,661 |
| 12 Dec 2023 | 294.00 | 302.00 | 294.00 | 297.00 | 296.95 | 8,818 |
| *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.