Schroder British Opportunities Trust PLC - SBO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.5	70	70	71	69.5	4,260
February 19, 2026	71	70	70	71	69	48,500
February 18, 2026	71	70	70	71	70	806,725
February 17, 2026	71	70	70	71	69.8	30,860
February 16, 2026	71	70	70	71	69.8	25,350
February 13, 2026	71	70	70	71	69	264,143
February 12, 2026	71	70	70	71	69.56	210,768
February 11, 2026	71.25	70	70	71.25	69.56	151,841
February 10, 2026	71.25	70.25	70.25	71.25	69.93	219,976
February 09, 2026	71.25	70.25	70.25	71.25	69.5	19,637
February 06, 2026	71.25	70.25	70.25	71.25	69.86	44,250
February 05, 2026	71.25	70.25	70.25	71.25	69.86	29,343
February 04, 2026	71	70.25	70.25	71	69.86	8,005
February 03, 2026	71.25	70.25	70.25	71.25	69.86	82,908
February 02, 2026	71.25	70.25	70.25	71.25	69.59	299,163
January 30, 2026	71.25	71	71	71.25	69.59	51,470
January 29, 2026	71.5	72	72	72	70	172,785
January 28, 2026	70.2	71	71	71.5	70.2	7,150
January 27, 2026	72.5	71	71	73.5	70.1	204,649
January 26, 2026	71.75	72	72	72	70.55	64,061
January 23, 2026	71.75	72	72	72	71	45,600
January 22, 2026	71.75	72	72	72.4	71	84,823
January 21, 2026	71.75	73	73	73	71	61,444
January 20, 2026	72	72	72	72	71	13,823
January 19, 2026	72	72	72	72	71	10,482
January 16, 2026	73	71.12	71.12	73	71.12	27,582
January 15, 2026	72	72	72	72.35	71	22,718
January 14, 2026	72	72.35	72.35	72.35	71.12	87,487
January 13, 2026	72	72	72	72.5	71.1	1.24M
January 12, 2026	72	72	72	72.08	71	1,584
January 09, 2026	74	70.5	70.5	74	70.5	9,996
January 08, 2026	74	73	73	75	72	51,230
January 07, 2026	74	73.5	73.5	74	72	176,990
January 06, 2026	74	74	74	75.2	72.77	26,450
January 05, 2026	74	74	74	74.16	72	49,158
January 02, 2026	74	74	74	74	72.2	23,350
December 31, 2025	74	74	74	74	72.2	60,165
December 30, 2025	74	74	74	74	73.9	13,464
December 29, 2025	74	74	74	75	72.2	7,002
December 24, 2025	74	74	74	76	72	12
December 23, 2025	74	74	74	75	74	58
December 22, 2025	74	74	74	74	73	104,500
December 19, 2025	74	75	75	75	74	140,000
December 18, 2025	74	74	74	74	72.2	10,971
December 17, 2025	74	74	74	74	72.2	27,033
December 16, 2025	74	74	74	74	72.2	200,000
December 15, 2025	74	74	74	74	72.2	6,829
December 12, 2025	74	74	74	74	74	1,314
December 11, 2025	74	74	74	74	72.2	15,622
December 10, 2025	74	74	74	74	72.2	3,165
December 09, 2025	74	74	74	74.7	70.5	1,555
December 08, 2025	74	74	74	74	74	586,800
December 05, 2025	74	74	74	76	72.2	45,265
December 04, 2025	74.92	74	74	75	72.2	72,383
December 03, 2025	74.5	74.5	74.5	74.5	73	82,198
December 02, 2025	73.02	74	74	74	73	230,745
December 01, 2025	74.5	76	76	76	73	24,639
November 28, 2025	74.5	74.5	74.5	74.5	73	2,055
November 27, 2025	74.5	74.5	74.5	74.5	73	121,786
November 26, 2025	74.5	74.5	74.5	74.5	73	20,108

Schroder British Opportunities Trust PLC (SBO.L) LSE