GOT.L - Global Opportunities Trust plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 324.80 | 324.90 | 321.20 | 325.00 | 325.00 | 29,847 |
| Jun 01, 2023 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 29,262 |
| May 31, 2023 | 328.00 | 329.00 | 320.00 | 320.00 | 320.00 | 23,941 |
| May 30, 2023 | 318.25 | 325.80 | 318.25 | 324.00 | 324.00 | 21,628 |
| May 26, 2023 | 318.00 | 319.00 | 318.00 | 318.00 | 318.00 | 18,453 |
| May 25, 2023 | 324.00 | 324.00 | 318.24 | 324.00 | 324.00 | 9,441 |
| May 24, 2023 | 322.00 | 326.00 | 322.00 | 326.00 | 326.00 | 62,466 |
| May 23, 2023 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | 4,750 |
| May 22, 2023 | 328.00 | 329.34 | 320.28 | 328.00 | 328.00 | 18,948 |
| May 19, 2023 | 324.00 | 330.00 | 320.00 | 330.00 | 330.00 | 6,050 |
| May 18, 2023 | 320.28 | 327.68 | 320.28 | 327.00 | 327.00 | 21,164 |
| May 17, 2023 | 324.00 | 327.84 | 323.36 | 326.00 | 326.00 | 18,026 |
| May 16, 2023 | 328.00 | 328.00 | 319.70 | 322.00 | 322.00 | 8,264 |
| May 15, 2023 | 326.00 | 331.00 | 318.00 | 324.00 | 324.00 | 37,279 |
| May 12, 2023 | 328.00 | 330.00 | 326.64 | 330.00 | 330.00 | 33,915 |
| May 11, 2023 | 322.00 | 330.00 | 322.00 | 326.00 | 326.00 | 24,250 |
| May 11, 2023 | 5 Dividend | |||||
| May 10, 2023 | 331.00 | 335.00 | 322.00 | 327.00 | 322.00 | 394,131 |
| May 09, 2023 | 328.00 | 332.00 | 318.60 | 332.00 | 326.92 | 31,202 |
| May 05, 2023 | 324.80 | 327.28 | 323.56 | 325.00 | 320.03 | 3,121 |
| May 04, 2023 | 328.00 | 328.00 | 322.00 | 328.00 | 322.98 | 18,694 |
| May 03, 2023 | 324.00 | 328.00 | 322.77 | 325.00 | 320.03 | 17,314 |
| May 02, 2023 | 322.00 | 327.28 | 322.00 | 323.00 | 318.06 | 2,603 |
| Apr 28, 2023 | 328.00 | 328.00 | 324.80 | 328.00 | 322.98 | 3,351 |
| Apr 27, 2023 | 316.00 | 325.34 | 321.00 | 323.00 | 318.06 | 17,496 |
| Apr 26, 2023 | 327.40 | 329.92 | 327.40 | 328.00 | 322.98 | 8,372 |
| Apr 25, 2023 | 330.00 | 330.00 | 327.40 | 327.00 | 322.00 | 6,346 |
| Apr 24, 2023 | 320.00 | 331.40 | 320.00 | 320.00 | 315.11 | 14,319 |
| Apr 21, 2023 | 326.00 | 331.50 | 326.00 | 326.00 | 321.02 | 19,614 |
| Apr 20, 2023 | 331.60 | 331.60 | 329.00 | 329.00 | 323.97 | 8,033 |
| Apr 19, 2023 | 334.00 | 334.00 | 325.27 | 329.00 | 323.97 | 18,388 |
| Apr 18, 2023 | 326.00 | 335.50 | 326.00 | 326.00 | 321.02 | 23,815 |
| Apr 17, 2023 | 332.00 | 333.50 | 316.73 | 329.00 | 323.97 | 30,567 |
| Apr 14, 2023 | 324.00 | 330.00 | 322.73 | 327.00 | 322.00 | 21,279 |
| Apr 13, 2023 | 328.00 | 328.00 | 324.32 | 328.00 | 322.98 | 2,951 |
| Apr 12, 2023 | 324.60 | 328.00 | 322.30 | 326.00 | 321.02 | 19,789 |
| Apr 11, 2023 | 318.00 | 327.70 | 312.00 | 322.00 | 317.08 | 23,538 |
| Apr 06, 2023 | 321.10 | 325.00 | 321.10 | 325.00 | 320.03 | 8,014 |
| Apr 05, 2023 | 320.00 | 327.70 | 316.00 | 325.00 | 320.03 | 356,679 |
| Apr 04, 2023 | 322.90 | 325.10 | 322.00 | 325.00 | 320.03 | 24,763 |
| Apr 03, 2023 | 318.00 | 325.60 | 318.00 | 325.00 | 320.03 | 20,860 |
| Mar 31, 2023 | 322.00 | 327.70 | 314.25 | 325.00 | 320.03 | 19,223 |
| Mar 30, 2023 | 322.00 | 322.90 | 319.00 | 323.00 | 318.06 | 14,645 |
| Mar 29, 2023 | 317.51 | 325.30 | 312.00 | 324.50 | 319.54 | 105,595 |
| Mar 28, 2023 | 325.43 | 325.43 | 317.50 | 324.00 | 319.05 | 12,972 |
| Mar 27, 2023 | 323.00 | 329.47 | 322.36 | 323.00 | 318.06 | 14,264 |
| Mar 24, 2023 | 323.00 | 326.50 | 319.00 | 319.00 | 314.12 | 15,349 |
| Mar 23, 2023 | 323.00 | 323.00 | 319.00 | 326.50 | 321.51 | 7,204 |
| Mar 22, 2023 | 326.50 | 326.50 | 322.55 | 327.50 | 322.49 | 14,595 |
| Mar 21, 2023 | 331.20 | 331.20 | 328.00 | 331.00 | 325.94 | 20,230 |
| Mar 20, 2023 | 334.00 | 334.00 | 320.70 | 326.00 | 321.02 | 27,874 |
| Mar 17, 2023 | 328.00 | 336.00 | 319.00 | 330.00 | 324.95 | 69,365 |
| Mar 16, 2023 | 328.00 | 328.00 | 317.32 | 324.50 | 319.54 | 69,121 |
| Mar 15, 2023 | 316.00 | 322.25 | 316.00 | 322.00 | 317.08 | 783 |
| Mar 14, 2023 | 324.25 | 324.25 | 322.15 | 323.50 | 318.55 | 12,091 |
| Mar 13, 2023 | 324.00 | 331.49 | 319.00 | 322.00 | 317.08 | 70,353 |
| Mar 10, 2023 | 322.00 | 327.20 | 318.24 | 320.00 | 315.11 | 33,531 |
| Mar 09, 2023 | 329.00 | 329.00 | 324.00 | 328.50 | 323.48 | 17,455 |
| Mar 08, 2023 | 323.00 | 325.15 | 323.00 | 325.50 | 320.52 | 27,577 |
| Mar 07, 2023 | 330.00 | 330.00 | 320.00 | 325.50 | 320.52 | 42,136 |
| Mar 06, 2023 | 323.00 | 328.00 | 316.56 | 321.50 | 316.58 | 30,103 |
| Mar 03, 2023 | 323.00 | 323.00 | 317.50 | 323.00 | 318.06 | 2,052 |
| Mar 02, 2023 | 318.00 | 318.80 | 315.00 | 318.00 | 313.14 | 10,940 |
| Mar 01, 2023 | 323.00 | 323.00 | 315.00 | 323.00 | 318.06 | 23,975 |
| Feb 28, 2023 | 312.00 | 312.00 | 312.00 | 316.00 | 311.17 | 13,632 |
| Feb 27, 2023 | 313.00 | 320.00 | 308.92 | 313.50 | 308.71 | 12,711 |
| Feb 24, 2023 | 313.00 | 313.00 | 306.10 | 313.00 | 308.21 | 3,854 |
| Feb 23, 2023 | 306.12 | 311.78 | 306.12 | 308.50 | 303.78 | 8,330 |
| Feb 22, 2023 | 305.00 | 307.67 | 305.00 | 309.00 | 304.28 | 12,547 |
| Feb 21, 2023 | 305.00 | 305.00 | 305.00 | 305.00 | 300.34 | 2,809 |
| Feb 20, 2023 | 301.64 | 308.61 | 301.64 | 310.00 | 305.26 | 6,722 |
| Feb 17, 2023 | 305.01 | 307.96 | 305.01 | 309.00 | 304.28 | 3,248 |
| Feb 16, 2023 | 305.00 | 307.96 | 305.00 | 309.00 | 304.28 | 11,125 |
| Feb 15, 2023 | 305.00 | 306.44 | 305.00 | 305.00 | 300.34 | 5,540 |
| Feb 14, 2023 | 306.00 | 307.80 | 306.00 | 307.50 | 302.80 | 9,770 |
| Feb 13, 2023 | 316.00 | 316.00 | 307.44 | 310.00 | 305.26 | 18,668 |
| Feb 10, 2023 | 309.50 | 309.50 | 308.00 | 312.50 | 307.72 | 6,876 |
| Feb 09, 2023 | 309.00 | 309.59 | 308.00 | 312.00 | 307.23 | 9,765 |
| Feb 08, 2023 | 310.96 | 310.96 | 310.00 | 313.00 | 308.21 | 5,026 |
| Feb 07, 2023 | 309.00 | 311.56 | 308.00 | 312.00 | 307.23 | 15,108 |
| Feb 06, 2023 | 309.00 | 311.80 | 309.00 | 309.00 | 304.28 | 14,477 |
| Feb 03, 2023 | 311.92 | 311.92 | 309.00 | 312.50 | 307.72 | 3,043 |
| Feb 02, 2023 | 307.00 | 311.34 | 307.00 | 312.50 | 307.72 | 9,234 |
| Feb 01, 2023 | 307.00 | 314.00 | 307.00 | 314.00 | 309.20 | 8,956 |
| Jan 31, 2023 | 307.00 | 312.18 | 304.00 | 305.00 | 300.34 | 32,162 |
| Jan 30, 2023 | 313.00 | 316.00 | 311.00 | 316.00 | 311.17 | 14,515 |
| Jan 27, 2023 | 318.00 | 318.00 | 315.00 | 315.50 | 310.68 | 16,812 |
| Jan 26, 2023 | 320.00 | 320.00 | 317.00 | 320.00 | 315.11 | 15,005 |
| Jan 25, 2023 | 318.00 | 322.00 | 318.00 | 320.00 | 315.11 | 12,027 |
| Jan 24, 2023 | 318.00 | 319.13 | 317.50 | 323.00 | 318.06 | 20,841 |
| Jan 23, 2023 | 328.00 | 328.00 | 320.00 | 323.00 | 318.06 | 25,822 |
| Jan 20, 2023 | 320.00 | 324.00 | 320.00 | 323.00 | 318.06 | 22,298 |
| Jan 19, 2023 | 319.41 | 323.84 | 319.41 | 324.00 | 319.05 | 7,588 |
| Jan 18, 2023 | 320.00 | 325.00 | 320.00 | 322.00 | 317.08 | 18,365 |
| Jan 17, 2023 | 320.00 | 328.00 | 318.00 | 328.00 | 322.98 | 11,071 |
| Jan 16, 2023 | 327.00 | 327.00 | 318.00 | 323.00 | 318.06 | 8,820 |
| Jan 13, 2023 | 320.00 | 324.13 | 316.00 | 317.00 | 312.15 | 34,471 |
| Jan 12, 2023 | 318.00 | 323.31 | 318.00 | 323.00 | 318.06 | 4,822 |
| Jan 11, 2023 | 320.00 | 325.00 | 318.00 | 321.50 | 316.58 | 65,695 |
| Jan 10, 2023 | 316.00 | 318.63 | 316.00 | 318.00 | 313.14 | 55,670 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.