Shares Magazine
73.00p+0.50 (+0.69%)11 Jul 2025, 16:12
Schroder British Opportunities Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 71.50p | 74.00p | 72.22p | 73.00p | 33,490 |
| Jul 10, 2025 | 70.50p | 73.00p | 71.30p | 72.50p | 37,439 |
| Jul 9, 2025 | 70.50p | 72.00p | 70.70p | 71.50p | 423,963 |
| Jul 8, 2025 | 70.50p | 71.85p | 69.00p | 70.50p | 109,492 |
| Jul 7, 2025 | 70.50p | 71.15p | 70.00p | 70.50p | 126,232 |
| Jul 4, 2025 | 70.50p | 71.00p | 71.00p | 71.00p | 1,262 |
| Jul 3, 2025 | 70.50p | 71.00p | 71.00p | 71.00p | 22,959 |
| Jul 2, 2025 | 70.50p | 72.00p | 71.00p | 71.00p | 16,001 |
| Jul 1, 2025 | 70.50p | 72.00p | 71.00p | 71.00p | 6,970 |
| Jun 30, 2025 | 70.50p | 71.90p | 71.90p | 71.00p | 24,728 |
| Jun 27, 2025 | 70.50p | 72.00p | 70.90p | 71.00p | 132,886 |
| Jun 26, 2025 | 70.50p | 72.00p | 71.20p | 71.00p | 180,848 |
| Jun 25, 2025 | 70.50p | 71.50p | 70.22p | 71.00p | 41,233 |
| Jun 24, 2025 | 70.00p | 70.22p | 70.22p | 71.00p | 15,452 |
| Jun 23, 2025 | 70.00p | 69.85p | 69.76p | 70.00p | 15,875 |
| Jun 20, 2025 | 70.00p | 70.00p | 70.00p | 70.00p | 14,045 |
| Jun 19, 2025 | 70.50p | 72.00p | 68.00p | 70.00p | 82,389 |
| Jun 17, 2025 | 70.00p | 70.50p | 69.20p | 70.50p | 69,970 |
| Jun 16, 2025 | 70.00p | 70.98p | 69.00p | 70.00p | 185,239 |
| Jun 13, 2025 | 69.00p | 72.00p | 68.00p | 69.50p | 142,404 |
| Jun 12, 2025 | 69.00p | 70.97p | 68.00p | 69.50p | 5,135 |
| Jun 11, 2025 | 68.00p | 71.00p | 67.00p | 69.50p | 6,653 |
| Jun 10, 2025 | 67.50p | 68.80p | 67.20p | 68.00p | 38,943 |
| Jun 9, 2025 | 66.75p | 69.00p | 67.00p | 68.00p | 208,513 |
| Jun 6, 2025 | 65.75p | 68.00p | 65.00p | 66.75p | 24,737 |
| Jun 5, 2025 | 65.25p | 66.00p | 64.50p | 65.25p | 308,790 |
| Jun 4, 2025 | 65.25p | 66.00p | 64.50p | 65.25p | 20,796 |
| Jun 3, 2025 | 65.25p | 66.00p | 65.10p | 65.25p | 28,148 |
| Jun 2, 2025 | 65.25p | 66.00p | 65.00p | 65.25p | 69,939 |
| May 29, 2025 | 63.00p | 66.00p | 62.00p | 65.25p | 100,959 |
| May 28, 2025 | 63.00p | 66.00p | 63.00p | 66.00p | 58,969 |
| May 27, 2025 | 63.00p | 65.00p | 63.69p | 64.00p | 23,020 |
| May 23, 2025 | 63.00p | 65.00p | 63.00p | 64.00p | 239,963 |
| May 22, 2025 | 63.00p | 63.74p | 63.69p | 64.00p | 44,000 |
| May 21, 2025 | 63.00p | 63.75p | 63.69p | 64.00p | 36,000 |
| May 20, 2025 | 63.00p | 64.78p | 63.69p | 64.00p | 33,681 |
| May 19, 2025 | 62.50p | 64.78p | 63.20p | 64.00p | 46,775 |
| May 16, 2025 | 62.00p | 64.00p | 61.65p | 63.50p | 86,571 |
| May 15, 2025 | 62.00p | 64.00p | 61.65p | 62.25p | 5,988 |
| May 14, 2025 | 62.00p | 64.00p | 61.50p | 62.25p | 79,696 |
| May 13, 2025 | 62.00p | 64.00p | 61.50p | 62.25p | 43,146 |
| May 12, 2025 | 61.50p | 64.00p | 61.23p | 62.25p | 18,287 |
| May 9, 2025 | 61.50p | 61.00p | 61.00p | 61.50p | 8,000 |
| May 8, 2025 | 60.50p | 63.00p | 59.00p | 61.50p | 37,970 |
| May 7, 2025 | 60.50p | 63.00p | 60.60p | 61.00p | 55,772 |
| May 6, 2025 | 60.50p | 61.20p | 60.14p | 61.00p | 26,069 |
| May 2, 2025 | 60.50p | 59.08p | 59.08p | 61.00p | 230 |
| May 1, 2025 | 60.50p | 61.00p | 59.08p | 61.00p | 16,000 |
| Apr 30, 2025 | 60.50p | 59.15p | 59.15p | 60.50p | 3,000 |
| Apr 29, 2025 | 60.50p | 62.00p | 58.00p | 60.50p | 51,147 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.