Schroder British Opportunities Ord (SBO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:38PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 74.50 | 76.00 | 72.00 | 73.00 | 73.00 | 13,343 |
| 25 Apr 2024 | 75.00 | 75.00 | 70.25 | 74.00 | 74.00 | 61,953 |
| 24 Apr 2024 | 76.50 | 79.00 | 73.00 | 75.00 | 75.00 | 42,486 |
| 23 Apr 2024 | 76.50 | 76.00 | 73.00 | 76.50 | 76.50 | 47,146 |
| 22 Apr 2024 | 77.50 | 79.00 | 74.00 | 76.50 | 76.50 | 25,878 |
| 19 Apr 2024 | 77.50 | 75.82 | 75.00 | 77.50 | 77.50 | 2,011 |
| 18 Apr 2024 | 77.50 | 78.50 | 75.00 | 77.50 | 77.50 | 6,806 |
| 17 Apr 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 2,706 |
| 16 Apr 2024 | 77.50 | 77.50 | 75.00 | 77.50 | 77.50 | 70,241 |
| 15 Apr 2024 | 78.00 | 80.00 | 75.00 | 77.50 | 77.50 | 49,936 |
| 12 Apr 2024 | 78.00 | 78.50 | 76.00 | 78.50 | 78.50 | 22,553 |
| 11 Apr 2024 | 78.00 | 78.00 | 77.01 | 78.00 | 78.00 | 67,422 |
| 10 Apr 2024 | 78.50 | 80.00 | 76.00 | 78.50 | 78.50 | 36,455 |
| 09 Apr 2024 | 78.50 | 78.15 | 76.00 | 78.00 | 78.00 | 16,932 |
| 08 Apr 2024 | 78.50 | 79.50 | 77.00 | 78.00 | 78.00 | 55,921 |
| 05 Apr 2024 | 78.50 | 79.00 | 77.00 | 79.00 | 79.00 | 32,052 |
| 04 Apr 2024 | 78.50 | 81.00 | 77.00 | 79.50 | 79.50 | 60,771 |
| 03 Apr 2024 | 78.50 | 79.10 | 78.00 | 79.50 | 79.50 | 15,405 |
| 02 Apr 2024 | 78.50 | 80.00 | 78.00 | 80.00 | 80.00 | 8,942 |
| 28 Mar 2024 | 78.50 | 79.90 | 78.00 | 79.50 | 79.50 | 60,417 |
| 27 Mar 2024 | 78.50 | 80.00 | 78.00 | 79.50 | 79.50 | 72,172 |
| 26 Mar 2024 | 78.50 | 80.10 | 78.01 | 79.50 | 79.50 | 20,183 |
| 25 Mar 2024 | 78.50 | 80.83 | 78.01 | 79.50 | 79.50 | 14,006 |
| 22 Mar 2024 | 78.50 | 80.25 | 78.00 | 79.50 | 79.50 | 11,600 |
| 21 Mar 2024 | 78.50 | 80.25 | 78.00 | 79.50 | 79.50 | 75,494 |
| 20 Mar 2024 | 78.50 | 81.00 | 78.00 | 79.50 | 79.50 | 5,494 |
| 19 Mar 2024 | 78.50 | 80.25 | 78.39 | 79.50 | 79.50 | 19,106 |
| 18 Mar 2024 | 78.50 | 80.83 | 78.39 | 79.50 | 79.50 | 2,333 |
| 15 Mar 2024 | 78.50 | 80.85 | 78.00 | 79.50 | 79.50 | 73,402 |
| 14 Mar 2024 | 78.50 | 80.90 | 78.68 | 79.50 | 79.50 | 8,588 |
| 13 Mar 2024 | 78.50 | 78.68 | 78.68 | 79.50 | 79.50 | 141 |
| 12 Mar 2024 | 78.50 | 80.90 | 78.00 | 79.50 | 79.50 | 36 |
| 11 Mar 2024 | 78.50 | 80.90 | 80.90 | 79.50 | 79.50 | 725 |
| 08 Mar 2024 | 78.50 | 80.90 | 78.63 | 79.50 | 79.50 | 16,836 |
| 07 Mar 2024 | 78.50 | 78.75 | 78.63 | 79.50 | 79.50 | 16,671 |
| 06 Mar 2024 | 78.50 | 80.97 | 78.75 | 79.50 | 79.50 | 63,006 |
| 05 Mar 2024 | 78.50 | 79.10 | 78.63 | 79.50 | 79.50 | 39,025 |
| 04 Mar 2024 | 78.50 | 79.10 | 79.10 | 78.50 | 78.50 | 23,987 |
| 01 Mar 2024 | 78.50 | 80.90 | 79.00 | 78.50 | 78.50 | 15,433 |
| 29 Feb 2024 | 78.50 | 80.90 | 80.38 | 78.50 | 78.50 | 4,151 |
| 28 Feb 2024 | 78.50 | 79.10 | 77.75 | 78.50 | 78.50 | 37,000 |
| 27 Feb 2024 | 78.50 | 81.00 | 80.90 | 78.50 | 78.50 | 5,880 |
| 26 Feb 2024 | 78.75 | 80.90 | 78.50 | 78.50 | 78.50 | 42,298 |
| 23 Feb 2024 | 78.75 | 81.00 | 80.00 | 79.00 | 79.00 | 41,580 |
| 22 Feb 2024 | 78.75 | 80.94 | 78.40 | 79.00 | 79.00 | 77,889 |
| 21 Feb 2024 | 78.75 | 81.00 | 78.16 | 79.00 | 79.00 | 8,247 |
| 20 Feb 2024 | 78.75 | 81.00 | 78.16 | 79.00 | 79.00 | 12,000 |
| 19 Feb 2024 | 78.75 | 78.16 | 78.16 | 79.00 | 79.00 | 7,834 |
| 16 Feb 2024 | 78.75 | 78.16 | 78.16 | 79.00 | 79.00 | 13,044 |
| 15 Feb 2024 | 78.75 | 80.94 | 78.08 | 79.00 | 79.00 | 13,534 |
| 14 Feb 2024 | 78.75 | 80.94 | 78.04 | 79.00 | 79.00 | 5,617 |
| 13 Feb 2024 | 78.75 | 78.00 | 78.00 | 79.00 | 79.00 | 2,451 |
| 12 Feb 2024 | 78.75 | 80.94 | 78.00 | 79.00 | 79.00 | 25,733 |
| 09 Feb 2024 | 77.75 | 80.96 | 77.00 | 79.00 | 79.00 | 113,943 |
| 08 Feb 2024 | 78.00 | 80.44 | 77.70 | 78.75 | 78.75 | 8,050 |
| 07 Feb 2024 | 78.25 | 80.46 | 77.70 | 78.75 | 78.75 | 34,020 |
| 06 Feb 2024 | 78.25 | 80.46 | 76.80 | 78.75 | 78.75 | 56,422 |
| 05 Feb 2024 | 78.50 | 79.00 | 76.80 | 78.00 | 78.00 | 6,308 |
| 02 Feb 2024 | 78.50 | 79.80 | 77.60 | 78.00 | 78.00 | 35,818 |
| 01 Feb 2024 | 78.50 | 78.44 | 78.00 | 78.00 | 78.00 | 42,000 |
| 31 Jan 2024 | 78.50 | 78.44 | 78.41 | 78.50 | 78.50 | 45,045 |
| 30 Jan 2024 | 78.50 | 79.96 | 78.41 | 78.50 | 78.50 | 24,982 |
| 29 Jan 2024 | 78.50 | 79.16 | 78.41 | 78.50 | 78.50 | 14,938 |
| 26 Jan 2024 | 78.50 | 78.41 | 78.41 | 78.50 | 78.50 | 9,386 |
| 25 Jan 2024 | 79.00 | 79.80 | 78.40 | 78.50 | 78.50 | 37,760 |
| 24 Jan 2024 | 79.00 | 79.61 | 78.65 | 79.00 | 79.00 | 27,362 |
| 23 Jan 2024 | 79.00 | 80.40 | 78.78 | 80.00 | 80.00 | 8,255 |
| 22 Jan 2024 | 79.00 | 80.96 | 78.68 | 79.00 | 79.00 | 15,762 |
| 19 Jan 2024 | 79.00 | 81.00 | 78.63 | 79.00 | 79.00 | 51,249 |
| 18 Jan 2024 | 79.00 | 80.90 | 78.60 | 79.00 | 79.00 | 14,770 |
| 17 Jan 2024 | 79.00 | 79.10 | 78.60 | 79.00 | 79.00 | 21,633 |
| 16 Jan 2024 | 79.00 | 80.90 | 79.00 | 79.00 | 79.00 | 19,005 |
| 15 Jan 2024 | 80.90 | 80.90 | 78.50 | 79.00 | 79.00 | 52,468 |
| 12 Jan 2024 | 79.00 | 81.00 | 78.20 | 79.00 | 79.00 | 43,545 |
| 11 Jan 2024 | 77.50 | 79.99 | 78.76 | 79.00 | 79.00 | 7,680 |
| 10 Jan 2024 | 77.50 | 81.00 | 77.90 | 78.50 | 78.50 | 38,206 |
| 09 Jan 2024 | 77.50 | 77.90 | 77.90 | 78.50 | 78.50 | 40,432 |
| 08 Jan 2024 | 77.00 | 80.00 | 77.05 | 78.50 | 78.50 | 34,729 |
| 05 Jan 2024 | 76.50 | 80.00 | 78.00 | 77.50 | 77.50 | 56,045 |
| 04 Jan 2024 | 75.75 | 78.50 | 76.55 | 76.50 | 76.50 | 24,447 |
| 03 Jan 2024 | 75.25 | 77.50 | 76.50 | 76.00 | 76.00 | 7,203 |
| 02 Jan 2024 | 75.25 | 77.00 | 75.67 | 75.75 | 75.75 | 7,295 |
| 29 Dec 2023 | 74.75 | 77.00 | 75.67 | 75.00 | 75.00 | 4,377 |
| 28 Dec 2023 | 74.25 | 76.00 | 74.86 | 75.00 | 75.00 | 7,041 |
| 27 Dec 2023 | 74.25 | 76.00 | 74.86 | 74.50 | 74.50 | 44,599 |
| 22 Dec 2023 | 74.25 | 76.00 | 76.00 | 74.50 | 74.50 | 1,423 |
| 21 Dec 2023 | 74.25 | 76.00 | 74.65 | 74.50 | 74.50 | 16,236 |
| 20 Dec 2023 | 74.00 | 76.00 | 74.50 | 74.75 | 74.75 | 38,100 |
| 19 Dec 2023 | 74.00 | 76.00 | 74.10 | 74.00 | 74.00 | 12,949 |
| 18 Dec 2023 | 74.00 | 74.08 | 74.08 | 74.00 | 74.00 | 3,150 |
| 15 Dec 2023 | 74.00 | 75.96 | 74.00 | 74.00 | 74.00 | 2,987 |
| 14 Dec 2023 | 72.00 | 75.00 | 73.70 | 74.00 | 74.00 | 33,500 |
| 13 Dec 2023 | 72.00 | 73.97 | 72.51 | 72.50 | 72.50 | 2,446 |
| 12 Dec 2023 | 72.00 | 74.00 | 72.50 | 72.50 | 72.50 | 71,505 |
| 11 Dec 2023 | 72.00 | 73.97 | 73.97 | 72.50 | 72.50 | 585 |
| 08 Dec 2023 | 71.50 | 74.00 | 69.50 | 73.50 | 73.50 | 64,647 |
| 07 Dec 2023 | 71.50 | 73.13 | 71.80 | 72.50 | 72.50 | 19,781 |
| 06 Dec 2023 | 71.50 | 74.00 | 70.00 | 72.00 | 72.00 | 7,694 |
| 05 Dec 2023 | 71.50 | 70.00 | 70.00 | 72.00 | 72.00 | 2,895 |
| 04 Dec 2023 | 71.50 | 74.00 | 71.40 | 72.00 | 72.00 | 46,882 |
| *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.