Global Opportunities Trust plc (LON:GOT)
London · Delayed Price · Currency is GBP · Price in GBX 332.91
-0.09 (-0.03%)
Jul 17, 2026, 9:45 AM GMT
LON:GOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 339.00 | 339.00 | 333.57 | 333.00 | 333.00 | -0.45% | 850 |
| Jul 15, 2026 | 335.38 | 335.38 | 330.90 | 334.50 | 334.50 | 0.60% | 1,374 |
| Jul 14, 2026 | 348.00 | 348.00 | 330.00 | 332.50 | 332.50 | -0.30% | 30,682 |
| Jul 13, 2026 | 342.00 | 342.00 | 330.00 | 333.50 | 333.50 | 1.37% | 7,881 |
| Jul 10, 2026 | 348.00 | 348.00 | 329.00 | 329.00 | 329.00 | -3.38% | 37,285 |
| Jul 9, 2026 | 348.00 | 348.00 | 343.27 | 340.50 | 340.50 | 1.34% | 501 |
| Jul 8, 2026 | 331.00 | 336.00 | 327.00 | 336.00 | 336.00 | 1.51% | 32,226 |
| Jul 7, 2026 | 333.00 | 333.00 | 328.50 | 331.00 | 331.00 | -0.15% | 12,839 |
| Jul 6, 2026 | 325.00 | 334.00 | 323.83 | 331.50 | 331.50 | 2.16% | 18,752 |
| Jul 3, 2026 | 327.00 | 327.00 | 321.50 | 324.50 | 324.50 | -0.46% | 114,484 |
| Jul 2, 2026 | 320.00 | 328.00 | 318.00 | 326.00 | 326.00 | -0.91% | 24,703 |
| Jul 1, 2026 | 328.00 | 329.00 | 321.80 | 329.00 | 329.00 | 0.15% | 4,527 |
| Jun 30, 2026 | 333.00 | 333.00 | 323.50 | 328.50 | 328.50 | -1.05% | 12,411 |
| Jun 29, 2026 | 328.00 | 332.00 | 331.00 | 332.00 | 332.00 | -0.30% | 508 |
| Jun 26, 2026 | 334.00 | 334.00 | 320.48 | 333.00 | 333.00 | 2.78% | 2,008 |
| Jun 25, 2026 | 324.00 | 328.00 | 319.20 | 324.00 | 324.00 | -1.37% | 73,024 |
| Jun 24, 2026 | 324.64 | 329.05 | 324.64 | 328.50 | 328.50 | -0.30% | 8,834 |
| Jun 23, 2026 | 326.00 | 330.50 | 322.76 | 329.50 | 329.50 | 0.15% | 29,077 |
| Jun 22, 2026 | 326.50 | 329.00 | 328.00 | 329.00 | 329.00 | 0.30% | 24,073 |
| Jun 19, 2026 | 331.00 | 331.00 | 320.00 | 328.00 | 328.00 | -2.09% | 54,795 |
| Jun 18, 2026 | 328.00 | 338.00 | 328.00 | 335.00 | 335.00 | 0.75% | 10,876 |
| Jun 17, 2026 | 324.00 | 338.00 | 324.00 | 332.50 | 332.50 | 0.61% | 18,564 |
| Jun 16, 2026 | 333.00 | 328.00 | 324.00 | 330.50 | 330.50 | 0.15% | 48,250 |
| Jun 15, 2026 | 338.00 | 338.00 | 327.00 | 330.00 | 330.00 | 0.76% | 133,721 |
| Jun 12, 2026 | 343.00 | 343.00 | 325.00 | 327.50 | 327.50 | -0.76% | 36,770 |
| Jun 11, 2026 | 326.00 | 332.00 | 326.00 | 330.00 | 330.00 | 0.15% | 33,097 |
| Jun 10, 2026 | 327.00 | 336.00 | 326.00 | 329.50 | 329.50 | 0.76% | 61,075 |
| Jun 9, 2026 | 330.00 | 333.83 | 326.50 | 327.00 | 327.00 | -0.91% | 134,187 |
| Jun 8, 2026 | 334.00 | 338.20 | 330.00 | 330.00 | 330.00 | -2.08% | 81,100 |
| Jun 5, 2026 | 342.00 | 342.00 | 333.09 | 337.00 | 337.00 | -1.75% | 136,758 |
| Jun 4, 2026 | 343.00 | 346.92 | 343.00 | 343.00 | 343.00 | -1.01% | 63,695 |
| Jun 3, 2026 | 345.00 | 350.00 | 343.00 | 346.50 | 346.50 | -1.42% | 43,600 |
| Jun 2, 2026 | 345.00 | 357.43 | 345.00 | 351.50 | 351.50 | 0.29% | 46,384 |
| Jun 1, 2026 | 348.00 | 360.00 | 340.00 | 350.50 | 350.50 | 0.29% | 51,357 |
| May 29, 2026 | 350.00 | 352.00 | 341.00 | 349.50 | 349.50 | 1.01% | 98,570 |
| May 28, 2026 | 333.64 | 345.00 | 340.00 | 346.00 | 346.00 | 3.28% | 36,342 |
| May 27, 2026 | 337.90 | 346.00 | 340.00 | 335.00 | 335.00 | -2.05% | 88,442 |
| May 26, 2026 | 341.10 | 342.00 | 338.00 | 342.00 | 342.00 | 0.15% | 10,225 |
| May 22, 2026 | 339.00 | 340.40 | 334.60 | 341.50 | 341.50 | 0.44% | 5,129 |
| May 21, 2026 | 335.10 | 335.10 | 335.10 | 340.00 | 340.00 | 1.04% | 6,842 |
| May 20, 2026 | 335.10 | 339.00 | 334.50 | 336.50 | 336.50 | -0.15% | 3,685 |
| May 19, 2026 | 334.75 | 334.75 | 334.75 | 337.00 | 337.00 | 0.15% | 12,000 |
| May 18, 2026 | 334.74 | 340.00 | 334.00 | 336.50 | 336.50 | 0.15% | 4,838 |
| May 15, 2026 | 334.20 | 334.21 | 334.20 | 336.00 | 336.00 | -1.18% | 21,958 |
| May 14, 2026 | 337.90 | 341.50 | 337.39 | 340.00 | 340.00 | 0.59% | 15,653 |
| May 13, 2026 | 338.00 | 345.00 | 335.25 | 338.00 | 338.00 | -0.59% | 41,957 |
| May 12, 2026 | 337.00 | 339.00 | 333.00 | 340.00 | 340.00 | - | 9,776 |
| May 11, 2026 | 339.26 | 339.26 | 336.50 | 340.00 | 340.00 | 1.19% | 23,207 |
| May 8, 2026 | 336.00 | 340.93 | 336.00 | 336.00 | 336.00 | -0.88% | 26,222 |
| May 7, 2026 | 340.00 | 341.50 | 333.42 | 339.00 | 339.00 | -0.15% | 56,622 |