Schroder British Opportunities Trust PLC (LON:SBO)
London · Delayed Price · Currency is GBP · Price in GBX 75.35
-0.65 (-0.86%)
Sep 2, 2025, 4:16 PM BST
LON:SBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 75.00 | 76.67 | 75.00 | 76.00 | 76.00 | - | 60,306 |
| Sep 1, 2025 | 75.66 | 76.00 | 75.64 | 76.00 | 76.00 | - | 33,287 |
| Aug 29, 2025 | 75.71 | 76.98 | 75.71 | 76.00 | 76.00 | - | 32,057 |
| Aug 28, 2025 | 75.69 | 76.00 | 75.69 | 76.00 | 76.00 | - | 32,057 |
| Aug 27, 2025 | 75.66 | 76.00 | 75.66 | 76.00 | 76.00 | - | 32,057 |
| Aug 26, 2025 | 75.57 | 76.98 | 75.57 | 76.00 | 76.00 | - | 32,057 |
| Aug 22, 2025 | 75.57 | 76.14 | 75.57 | 76.00 | 76.00 | - | 36,437 |
| Aug 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 20, 2025 | 75.57 | 76.00 | 75.57 | 76.00 | 76.00 | - | 4,299 |
| Aug 19, 2025 | 76.97 | 76.97 | 75.51 | 76.00 | 76.00 | 1.33% | 28,886 |
| Aug 18, 2025 | 75.20 | 76.00 | 75.00 | 75.00 | 75.00 | - | 28,015 |
| Aug 15, 2025 | 75.98 | 75.98 | 75.00 | 75.00 | 75.00 | - | 21,100 |
| Aug 14, 2025 | 75.98 | 76.00 | 75.00 | 75.00 | 75.00 | - | 21,100 |
| Aug 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.01% | 21,100 |
| Aug 12, 2025 | 74.09 | 74.99 | 74.09 | 74.25 | 74.25 | - | 21,100 |
| Aug 11, 2025 | 74.05 | 74.99 | 74.05 | 74.25 | 74.25 | - | 21,100 |
| Aug 8, 2025 | 74.99 | 74.99 | 74.01 | 74.25 | 74.25 | - | 21,100 |
| Aug 7, 2025 | 73.91 | 75.00 | 73.91 | 74.25 | 74.25 | 0.34% | 21,100 |
| Aug 6, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 21,100 |
| Aug 5, 2025 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 21,100 |
| Aug 4, 2025 | 75.50 | 75.50 | 73.00 | 74.00 | 74.00 | - | 31,160 |
| Aug 1, 2025 | 73.71 | 74.00 | 73.71 | 74.00 | 74.00 | - | 21,100 |
| Jul 31, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 106 |
| Jul 30, 2025 | 73.58 | 74.99 | 73.58 | 74.00 | 74.00 | - | 33,814 |
| Jul 29, 2025 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -0.67% | 84,626 |
| Jul 28, 2025 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | - | 23,435 |
| Jul 25, 2025 | 73.67 | 75.00 | 73.67 | 74.50 | 74.50 | 0.68% | 64,500 |
| Jul 24, 2025 | 74.18 | 76.00 | 74.00 | 74.00 | 74.00 | -0.67% | 293,436 |
| Jul 23, 2025 | 74.78 | 74.78 | 73.00 | 74.50 | 74.50 | 1.36% | 451,630 |
| Jul 22, 2025 | 72.80 | 73.50 | 72.00 | 73.50 | 73.50 | 0.68% | 90,674 |
| Jul 21, 2025 | 72.60 | 74.95 | 72.60 | 73.00 | 73.00 | - | 13,885 |
| Jul 18, 2025 | 72.52 | 74.50 | 72.52 | 73.00 | 73.00 | - | 186,357 |
| Jul 17, 2025 | 71.00 | 74.00 | 71.00 | 73.00 | 73.00 | - | 13,554 |
| Jul 16, 2025 | 73.00 | 74.00 | 72.22 | 73.00 | 73.00 | - | 208,607 |
| Jul 15, 2025 | 74.00 | 74.00 | 72.18 | 73.00 | 73.00 | - | 21,797 |
| Jul 14, 2025 | 72.22 | 73.00 | 72.16 | 73.00 | 73.00 | - | 19,200 |
| Jul 11, 2025 | 74.00 | 74.00 | 72.22 | 73.00 | 73.00 | 0.69% | 33,490 |
| Jul 10, 2025 | 71.30 | 73.00 | 71.30 | 72.50 | 72.50 | 1.40% | 37,439 |
| Jul 9, 2025 | 71.85 | 72.00 | 70.70 | 71.50 | 71.50 | 1.42% | 423,963 |
| Jul 8, 2025 | 71.85 | 71.85 | 69.00 | 70.50 | 70.50 | - | 109,492 |
| Jul 7, 2025 | 71.15 | 71.15 | 70.00 | 70.50 | 70.50 | -0.70% | 126,232 |
| Jul 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,519 |
| Jul 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 22,959 |
| Jul 2, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 16,002 |
| Jul 1, 2025 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 6,970 |
| Jun 30, 2025 | 71.90 | 71.90 | 71.00 | 71.00 | 71.00 | - | 24,728 |
| Jun 27, 2025 | 70.90 | 72.00 | 70.90 | 71.00 | 71.00 | - | 132,886 |
| Jun 26, 2025 | 71.98 | 72.00 | 71.00 | 71.00 | 71.00 | - | 180,848 |
| Jun 25, 2025 | 71.50 | 71.50 | 70.22 | 71.00 | 71.00 | - | 42,233 |
| Jun 24, 2025 | 70.22 | 71.00 | 70.22 | 71.00 | 71.00 | 1.43% | 30,904 |