Shares Magazine
61.00p-2.00 (-3.23%)22 Apr 2025, 17:40
Schroder British Opportunities Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 61.50p | 64.00p | 59.00p | 62.00p | 25,131 |
| Apr 16, 2025 | 61.50p | 63.00p | 59.00p | 61.00p | 71,475 |
| Apr 15, 2025 | 61.00p | 64.00p | 59.00p | 61.50p | 364,251 |
| Apr 14, 2025 | 63.50p | 64.00p | 59.00p | 61.50p | 270,378 |
| Apr 11, 2025 | 65.75p | 64.00p | 60.00p | 63.50p | 265,700 |
| Apr 10, 2025 | 67.25p | 68.12p | 61.00p | 65.75p | 146,734 |
| Apr 9, 2025 | 67.00p | 65.00p | 65.00p | 66.50p | 15,000 |
| Apr 8, 2025 | 65.50p | 68.28p | 65.00p | 67.00p | 76,497 |
| Apr 7, 2025 | 65.50p | 66.00p | 64.00p | 65.50p | 78,952 |
| Apr 4, 2025 | 68.75p | 69.50p | 65.00p | 69.25p | 59,360 |
| Apr 3, 2025 | 69.25p | 68.25p | 68.00p | 69.25p | 4,980 |
| Apr 2, 2025 | 69.50p | 68.16p | 68.03p | 69.50p | 26,719 |
| Apr 1, 2025 | 69.50p | 71.00p | 68.00p | 69.50p | 130,574 |
| Mar 31, 2025 | 69.25p | 70.50p | 68.00p | 69.50p | 127,360 |
| Mar 28, 2025 | 69.00p | 71.00p | 68.10p | 69.50p | 151,847 |
| Mar 27, 2025 | 69.00p | 70.99p | 68.23p | 69.00p | 156,936 |
| Mar 26, 2025 | 69.00p | 68.23p | 68.23p | 69.00p | 1,405 |
| Mar 25, 2025 | 69.00p | 71.00p | 68.23p | 69.00p | 224,214 |
| Mar 24, 2025 | 69.00p | 71.00p | 67.50p | 67.50p | 57,865 |
| Mar 21, 2025 | 69.00p | 70.96p | 67.00p | 69.00p | 64,937 |
| Mar 20, 2025 | 69.00p | 70.80p | 67.00p | 67.00p | 52,116 |
| Mar 18, 2025 | 69.00p | 68.65p | 68.12p | 69.00p | 39,368 |
| Mar 17, 2025 | 69.00p | 71.00p | 67.88p | 69.00p | 161,972 |
| Mar 14, 2025 | 69.00p | 70.96p | 70.96p | 69.00p | 647 |
| Mar 13, 2025 | 67.00p | 70.00p | 66.00p | 69.00p | 21,145 |
| Mar 12, 2025 | 66.50p | 69.00p | 65.00p | 67.00p | 141,982 |
| Mar 11, 2025 | 67.50p | 67.40p | 65.00p | 66.50p | 49,128 |
| Mar 10, 2025 | 67.50p | 67.40p | 67.40p | 67.50p | 953 |
| Mar 7, 2025 | 67.50p | 67.00p | 67.00p | 67.50p | 4,165 |
| Mar 6, 2025 | 67.50p | 67.00p | 67.00p | 67.50p | 5,971 |
| Mar 5, 2025 | 67.50p | 69.00p | 67.00p | 67.50p | 8,262 |
| Mar 4, 2025 | 67.50p | 68.67p | 67.00p | 67.50p | 9,722 |
| Mar 3, 2025 | 67.50p | 67.40p | 67.00p | 67.50p | 26,092 |
| Feb 28, 2025 | 67.50p | 67.40p | 67.40p | 67.50p | 5,600 |
| Feb 27, 2025 | 67.50p | 67.50p | 67.05p | 67.50p | 16,393 |
| Feb 26, 2025 | 67.50p | 67.50p | 66.03p | 67.50p | 66,428 |
| Feb 25, 2025 | 67.50p | 68.35p | 67.50p | 67.50p | 10,678 |
| Feb 24, 2025 | 67.50p | 68.35p | 66.75p | 67.50p | 43,506 |
| Feb 21, 2025 | 67.50p | 68.35p | 66.75p | 67.50p | 19,781 |
| Feb 20, 2025 | 67.50p | 67.50p | 66.75p | 67.50p | 14,836 |
| Feb 19, 2025 | 67.50p | 68.35p | 66.75p | 67.50p | 75,330 |
| Feb 18, 2025 | 67.50p | 68.40p | 67.50p | 67.50p | 513,068 |
| Feb 17, 2025 | 67.50p | 68.40p | 66.75p | 67.50p | 36,586 |
| Feb 14, 2025 | 67.50p | 68.48p | 66.75p | 67.50p | 76,447 |
| Feb 13, 2025 | 67.50p | 69.00p | 66.65p | 67.50p | 21,658 |
| Feb 12, 2025 | 67.50p | 68.00p | 66.65p | 67.50p | 75,513 |
| Feb 11, 2025 | 67.50p | 68.00p | 66.65p | 67.50p | 10,955 |
| Feb 10, 2025 | 67.50p | 68.00p | 66.00p | 67.50p | 91,458 |
| Feb 7, 2025 | 68.50p | 68.78p | 67.00p | 68.00p | 115,275 |
| Feb 6, 2025 | 69.50p | 69.00p | 68.00p | 68.50p | 8,245 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |