Want to see GB:SBO full AI Analyst Report?
Schroder British Opportunities Trust Plc (SBO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.00 | 62.75 | 61.38 | 62.25 | 62.25 | +0.00% | 16,922 | 0.21 |
| Oct 29, 2026 | 63.00 | 62.56 | 61.50 | 62.25 | 62.25 | -0.40% | 92,953 | 1.17 |
| Oct 28, 2026 | 63.00 | 62.85 | 61.00 | 62.50 | 62.50 | +0.81% | 57,672 | 0.55 |
| Oct 27, 2026 | 63.00 | 63.50 | 61.25 | 62.00 | 62.00 | -0.40% | 130,094 | 0.89 |
| Oct 26, 2026 | 63.00 | 64.00 | 61.00 | 62.25 | 62.25 | -4.96% | 362,063 | 1.15 |
| Oct 23, 2026 | 63.00 | 65.50 | 61.15 | 65.50 | 65.50 | +4.80% | 9,693 | 0.03 |
| Oct 22, 2026 | 63.50 | 62.50 | 62.00 | 62.50 | 62.50 | -0.79% | 68,406 | 0.22 |
| Oct 21, 2026 | 63.50 | 63.50 | 62.50 | 63.00 | 63.00 | -0.79% | 0 | 0.00 |
| Oct 20, 2026 | 64.75 | 64.00 | 63.44 | 63.50 | 63.50 | -0.78% | 126,205 | 0.40 |
| Oct 19, 2026 | 64.75 | 64.50 | 63.50 | 64.00 | 64.00 | -0.39% | 84,822 | 0.27 |
| Oct 16, 2026 | 64.75 | 65.00 | 63.50 | 64.25 | 64.25 | +0.39% | 78,073 | 0.25 |
| Oct 15, 2026 | 64.75 | 65.00 | 64.00 | 64.00 | 64.00 | -0.39% | 767 | 0.00 |
| Oct 14, 2026 | 64.75 | 64.70 | 63.60 | 64.25 | 64.25 | -0.39% | 120,028 | 0.39 |
| Oct 13, 2026 | 64.75 | 65.00 | 64.00 | 64.50 | 64.50 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 65.25 | 65.30 | 63.50 | 64.50 | 64.50 | -1.15% | 126,481 | 0.41 |
| Oct 09, 2026 | 65.25 | 64.00 | 64.00 | 65.25 | 65.25 | +0.00% | 20,000 | 0.06 |
| Oct 08, 2026 | 65.25 | 66.00 | 64.00 | 65.25 | 65.25 | +0.00% | 41,050 | 0.13 |
| Oct 07, 2026 | 65.25 | 64.03 | 64.03 | 65.25 | 65.25 | +0.00% | 896 | 0.00 |
| Oct 06, 2026 | 65.25 | 66.00 | 66.00 | 65.25 | 65.25 | -0.76% | 8,000 | 0.03 |
| Oct 05, 2026 | 67.00 | 66.05 | 66.00 | 65.75 | 65.75 | -0.38% | 464,578 | 1.53 |
| Oct 02, 2026 | 66.75 | 67.00 | 65.03 | 66.00 | 66.00 | -0.75% | 724 | 0.00 |
| Oct 01, 2026 | 66.75 | 66.75 | 65.03 | 66.50 | 66.50 | +0.00% | 53,287 | 0.18 |
| Sep 30, 2026 | 66.75 | 65.10 | 65.00 | 66.50 | 66.50 | +0.00% | 57,500 | 0.19 |
| Sep 29, 2026 | 66.75 | 66.80 | 65.03 | 66.50 | 66.50 | +0.00% | 18,447 | 0.06 |
| Sep 28, 2026 | 66.75 | 68.00 | 65.99 | 66.50 | 66.50 | +0.76% | 141 | 0.00 |
| Sep 25, 2026 | 66.75 | 66.00 | 65.50 | 66.00 | 66.00 | +0.00% | 736,090 | 2.53 |
| Sep 24, 2026 | 66.75 | 65.55 | 65.55 | 66.00 | 66.00 | +0.00% | 674 | 0.00 |
| Sep 23, 2026 | 66.75 | 66.50 | 65.50 | 66.00 | 66.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 66.75 | 65.50 | 65.50 | 66.00 | 66.00 | +0.00% | 22,458 | 0.08 |
| Sep 21, 2026 | 66.75 | 65.46 | 65.46 | 66.00 | 66.00 | +0.00% | 486 | 0.00 |
| Sep 18, 2026 | 66.75 | 66.84 | 65.40 | 66.00 | 66.00 | +0.00% | 14,659 | 0.05 |
| Sep 17, 2026 | 67.00 | 66.84 | 65.35 | 66.00 | 66.00 | +0.00% | 10,695 | 0.04 |
| Sep 16, 2026 | 66.75 | 66.00 | 65.30 | 66.00 | 66.00 | +0.38% | 520,000 | 1.83 |
| Sep 15, 2026 | 66.75 | 66.25 | 65.25 | 65.75 | 65.75 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 66.75 | 66.50 | 65.25 | 65.75 | 65.75 | -0.38% | 20,474 | 0.07 |
| Sep 11, 2026 | 67.00 | 66.50 | 65.00 | 66.00 | 66.00 | +0.38% | 560,335 | 2.03 |
| Sep 10, 2026 | 66.75 | 65.71 | 65.50 | 65.75 | 65.75 | +0.00% | 234 | 0.00 |
| Sep 09, 2026 | 66.75 | 66.00 | 65.50 | 65.75 | 65.75 | -0.38% | 57,260 | 0.21 |
| Sep 08, 2026 | 66.75 | 66.00 | 65.50 | 66.00 | 66.00 | +0.00% | 2,296 | 0.01 |
| Sep 07, 2026 | 67.00 | 66.40 | 65.50 | 66.00 | 66.00 | +0.00% | 215,421 | 0.79 |
| Sep 04, 2026 | 66.75 | 67.00 | 65.50 | 66.00 | 66.00 | -0.75% | 142,195 | 0.53 |
| Sep 03, 2026 | 66.75 | 67.00 | 65.50 | 66.50 | 66.50 | +0.76% | 12,906 | 0.05 |
| Sep 02, 2026 | 66.75 | 66.40 | 65.50 | 66.00 | 66.00 | +0.00% | 14,135 | 0.05 |
| Sep 01, 2026 | 66.75 | 66.50 | 65.50 | 66.00 | 66.00 | +0.00% | 34,981 | 0.13 |
| Aug 31, 2026 | 66.00 | 66.50 | 65.65 | 66.00 | 66.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 66.75 | 66.50 | 65.65 | 66.00 | 66.00 | +0.00% | 64,798 | 0.23 |
| Aug 27, 2026 | 66.75 | 65.65 | 65.55 | 66.00 | 66.00 | +0.00% | 20,191 | 0.07 |
| Aug 26, 2026 | 66.75 | 67.00 | 66.50 | 66.00 | 66.00 | +0.00% | 25,002 | 0.09 |
| Aug 25, 2026 | 67.00 | 66.64 | 66.50 | 66.00 | 66.00 | +0.00% | 64,057 | 0.23 |
| Aug 24, 2026 | 66.75 | 66.50 | 65.45 | 66.00 | 66.00 | +0.00% | 33,105 | 0.12 |