Global Opportunities Trust (GOT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Global Opportunities Trust

Date Open High Low Close* Volume
24/12/2025 338.00p 336.00p 332.00p 332.00p 2205
23/12/2025 338.00p 336.00p 334.00p 334.00p 6903
22/12/2025 338.00p 338.50p 332.00p 336.00p 63756
19/12/2025 338.00p 338.00p 328.00p 338.00p 4623
17/12/2025 330.00p 336.00p 330.00p 333.00p 12108
16/12/2025 328.00p 330.00p 328.00p 328.00p 2060
15/12/2025 330.00p 338.16p 330.00p 330.00p 21056
12/12/2025 332.00p 336.98p 332.00p 335.00p 7154
11/12/2025 336.00p 336.00p 330.00p 330.00p 771
10/12/2025 332.00p 337.00p 332.00p 334.00p 31141
09/12/2025 336.00p 334.00p 329.32p 332.00p 7977
08/12/2025 336.00p 339.40p 332.00p 332.00p 91687
05/12/2025 332.00p 334.00p 333.00p 333.00p 1500
04/12/2025 332.00p 339.92p 332.00p 336.00p 18164
03/12/2025 332.00p 342.00p 331.60p 338.00p 45828
02/12/2025 334.00p 338.00p 334.00p 334.00p 185379
01/12/2025 334.00p 336.72p 332.88p 334.00p 15618
28/11/2025 334.00p 334.00p 332.88p 334.00p 11000
27/11/2025 334.00p 333.00p 332.92p 333.00p 5000
26/11/2025 334.00p 334.00p 330.00p 330.00p 1349
25/11/2025 334.00p 333.00p 331.91p 333.00p 8828
24/11/2025 334.00p 334.00p 330.00p 330.00p 13505
21/11/2025 330.00p 333.20p 320.00p 324.00p 35810
20/11/2025 336.00p 340.52p 332.00p 333.00p 27871
19/11/2025 336.00p 336.00p 328.00p 328.00p 18348
18/11/2025 334.00p 331.94p 326.90p 329.00p 36933
17/11/2025 334.00p 331.89p 327.20p 330.00p 9505
14/11/2025 334.00p 334.00p 328.09p 330.00p 16076
13/11/2025 338.00p 335.00p 330.98p 335.00p 2229
12/11/2025 338.00p 335.00p 332.99p 334.00p 11820
11/11/2025 338.00p 335.00p 334.00p 335.00p 53
10/11/2025 338.00p 334.63p 326.40p 330.00p 6980
07/11/2025 338.00p 335.10p 324.98p 327.00p 266598
06/11/2025 338.00p 338.00p 329.21p 331.00p 14201
05/11/2025 340.00p 342.00p 334.06p 338.00p 14841
04/11/2025 334.00p 335.92p 331.00p 334.00p 9679
03/11/2025 336.00p 336.00p 332.09p 336.00p 18899
31/10/2025 332.00p 333.34p 331.00p 333.00p 13103
30/10/2025 334.00p 337.48p 328.00p 334.00p 63375
29/10/2025 334.00p 334.80p 330.00p 334.00p 72031
28/10/2025 336.00p 336.00p 330.00p 334.00p 85399
27/10/2025 336.00p 336.00p 330.00p 332.00p 1860
24/10/2025 334.00p 334.00p 328.98p 333.00p 28266
23/10/2025 328.00p 336.00p 327.40p 336.00p 47188
22/10/2025 330.00p 333.96p 328.98p 332.00p 2613
21/10/2025 330.00p 331.00p 324.00p 331.00p 106208
20/10/2025 334.00p 334.00p 326.96p 330.00p 48877
17/10/2025 328.00p 336.00p 325.31p 336.00p 31460
16/10/2025 340.00p 335.10p 330.24p 334.00p 18035
15/10/2025 340.00p 340.00p 333.60p 340.00p 9305
14/10/2025 332.00p 334.98p 332.00p 333.00p 2265
13/10/2025 332.00p 336.00p 330.78p 333.00p 14229
10/10/2025 332.00p 335.00p 327.51p 328.00p 34170
09/10/2025 340.00p 340.00p 332.08p 335.00p 18595
08/10/2025 336.00p 338.99p 336.00p 336.00p 36624
07/10/2025 338.00p 337.00p 334.00p 337.00p 9110
06/10/2025 338.00p 338.00p 330.00p 335.00p 50319
03/10/2025 334.00p 336.69p 332.00p 332.00p 18694
02/10/2025 334.00p 336.00p 330.30p 331.00p 12174
01/10/2025 332.00p 332.00p 327.82p 332.00p 21597
30/09/2025 328.00p 332.00p 324.57p 332.00p 86971
29/09/2025 328.00p 329.80p 324.00p 328.00p 116237
26/09/2025 326.00p 328.00p 324.09p 326.00p 33190
25/09/2025 330.00p 330.00p 322.20p 330.00p 33722
24/09/2025 324.00p 326.00p 324.00p 324.00p 3731
23/09/2025 330.00p 330.00p 322.00p 326.00p 101623
22/09/2025 326.00p 330.00p 322.00p 330.00p 15353
19/09/2025 322.00p 324.08p 317.54p 320.00p 20504
18/09/2025 326.00p 326.00p 322.65p 326.00p 5505
17/09/2025 322.00p 324.12p 322.00p 322.00p 155535
16/09/2025 328.00p 328.00p 328.00p 326.00p 29564
15/09/2025 328.00p 328.00p 316.00p 328.00p 166471
12/09/2025 322.00p 327.00p 322.00p 324.00p 20774
11/09/2025 322.00p 323.00p 322.00p 323.00p 3955
10/09/2025 322.00p 325.00p 320.46p 323.00p 37682
09/09/2025 320.00p 322.00p 320.00p 321.00p 60454
08/09/2025 324.00p 324.00p 320.30p 324.00p 9368
05/09/2025 324.00p 324.00p 320.90p 324.00p 11377
04/09/2025 320.00p 324.00p 324.00p 324.00p 0
03/09/2025 320.00p 323.83p 322.00p 324.00p 1927
02/09/2025 320.00p 323.00p 323.00p 322.00p 2985
01/09/2025 320.00p 323.86p 318.48p 323.00p 27353
29/08/2025 320.00p 323.28p 318.48p 321.00p 28199
28/08/2025 322.00p 322.80p 318.00p 319.00p 32617
27/08/2025 320.00p 324.14p 320.00p 323.00p 7639
26/08/2025 324.00p 325.00p 320.30p 323.00p 23031
22/08/2025 324.00p 331.94p 324.00p 325.00p 29182
21/08/2025 326.00p 330.00p 320.00p 324.00p 17322
20/08/2025 328.00p 328.00p 320.00p 325.00p 12033
19/08/2025 324.00p 325.07p 320.00p 321.00p 21915
18/08/2025 328.00p 328.50p 321.96p 322.00p 50922
15/08/2025 324.00p 327.00p 322.00p 324.00p 37367
14/08/2025 328.00p 323.44p 322.00p 323.00p 12701
13/08/2025 328.00p 328.00p 322.00p 325.00p 37172
12/08/2025 322.00p 325.00p 320.00p 325.00p 59349
11/08/2025 328.00p 328.00p 320.00p 320.00p 35173
08/08/2025 324.00p 324.00p 318.00p 324.00p 23819
07/08/2025 320.00p 323.96p 312.00p 312.00p 31811
06/08/2025 320.00p 324.00p 319.00p 319.00p 24539
05/08/2025 326.00p 328.20p 320.00p 322.00p 63062
04/08/2025 328.00p 328.00p 324.00p 324.00p 317591
01/08/2025 322.00p 323.00p 318.00p 323.00p 10200
31/07/2025 322.00p 327.10p 320.00p 323.00p 3193
30/07/2025 328.00p 328.00p 316.00p 323.00p 98200
29/07/2025 326.00p 326.00p 318.00p 321.00p 395609
28/07/2025 322.00p 323.76p 320.00p 322.00p 230749
25/07/2025 320.00p 322.27p 318.00p 320.00p 42678
24/07/2025 326.00p 326.00p 320.00p 323.00p 41480
23/07/2025 320.00p 322.82p 320.00p 320.00p 37693
22/07/2025 320.00p 326.00p 318.00p 322.00p 54393
21/07/2025 324.00p 326.00p 318.06p 321.00p 60390
18/07/2025 322.00p 322.00p 316.00p 316.00p 32291
17/07/2025 322.00p 322.00p 318.20p 321.00p 206481
16/07/2025 320.00p 319.00p 314.15p 319.00p 32283
15/07/2025 320.00p 322.00p 316.00p 319.00p 32840
14/07/2025 320.00p 322.00p 316.00p 316.00p 109741
11/07/2025 320.00p 320.00p 314.00p 316.00p 1806
10/07/2025 318.00p 319.00p 316.00p 318.00p 13081
09/07/2025 316.00p 316.00p 312.25p 316.00p 9262
08/07/2025 320.00p 320.00p 312.20p 316.00p 40238
07/07/2025 318.00p 320.00p 316.00p 316.00p 31648
04/07/2025 318.00p 316.90p 314.30p 316.00p 4921
03/07/2025 318.00p 322.00p 313.56p 316.00p 145836
02/07/2025 316.00p 318.00p 308.48p 314.00p 158304
01/07/2025 310.00p 316.00p 308.36p 314.00p 7689
30/06/2025 310.00p 314.00p 310.00p 310.00p 25946
27/06/2025 308.00p 316.00p 308.00p 316.00p 365669
26/06/2025 308.00p 312.00p 306.00p 308.00p 20243
25/06/2025 314.00p 317.32p 304.00p 308.00p 204226
24/06/2025 314.00p 318.00p 310.00p 318.00p 60640
23/06/2025 312.00p 313.50p 304.00p 308.00p 18359
20/06/2025 304.00p 310.00p 304.00p 310.00p 160025
19/06/2025 308.00p 308.00p 304.00p 304.00p 40082
18/06/2025 302.00p 310.00p 302.00p 306.00p 87688
17/06/2025 304.00p 314.00p 304.00p 304.00p 17787
16/06/2025 302.00p 312.00p 302.00p 309.00p 46676
13/06/2025 304.00p 307.53p 304.22p 307.00p 40190
12/06/2025 304.00p 310.00p 304.00p 307.00p 57837
11/06/2025 308.00p 311.92p 308.00p 308.00p 19888
10/06/2025 314.00p 314.00p 308.00p 308.00p 28893
09/06/2025 310.00p 312.00p 304.00p 307.00p 53844
06/06/2025 308.00p 310.00p 300.00p 310.00p 29660
05/06/2025 306.00p 306.00p 300.00p 300.00p 31012
04/06/2025 304.00p 306.00p 298.00p 300.00p 56958
03/06/2025 308.00p 310.00p 296.00p 296.00p 103759
02/06/2025 298.00p 302.00p 298.00p 300.00p 7415
30/05/2025 302.00p 308.00p 296.00p 308.00p 22080
29/05/2025 298.00p 298.00p 294.00p 296.00p 3860
28/05/2025 294.00p 296.00p 284.00p 294.00p 31624
27/05/2025 298.00p 298.02p 294.00p 294.00p 6598
23/05/2025 294.00p 297.84p 291.00p 297.00p 21408
22/05/2025 294.00p 308.00p 294.00p 308.00p 209648
21/05/2025 296.00p 302.00p 294.00p 302.00p 22150
20/05/2025 296.00p 299.90p 299.00p 299.00p 10000
19/05/2025 296.00p 297.48p 294.00p 296.00p 7550
16/05/2025 298.00p 301.00p 292.25p 301.00p 65824
15/05/2025 298.00p 301.00p 298.75p 301.00p 7268
14/05/2025 298.00p 300.00p 296.80p 300.00p 6234
13/05/2025 296.00p 301.00p 296.00p 301.00p 14801
12/05/2025 302.00p 308.00p 295.05p 296.00p 34113
09/05/2025 290.00p 294.00p 287.35p 294.00p 6465
08/05/2025 290.00p 290.04p 288.00p 290.00p 35097
07/05/2025 288.00p 289.00p 285.59p 289.00p 15427
06/05/2025 294.00p 294.00p 285.00p 294.00p 34908
02/05/2025 286.00p 286.36p 282.00p 284.00p 25003
01/05/2025 286.00p 287.00p 282.00p 287.00p 26425
30/04/2025 292.00p 295.08p 290.00p 290.00p 17016
29/04/2025 292.00p 297.78p 290.00p 290.00p 3486
28/04/2025 298.00p 300.00p 292.60p 294.00p 19495
25/04/2025 290.00p 295.64p 286.00p 290.00p 24934
24/04/2025 290.00p 297.52p 290.00p 290.00p 9826
23/04/2025 296.00p 296.00p 290.00p 290.00p 25473
22/04/2025 290.00p 291.00p 287.44p 288.00p 36343
17/04/2025 298.00p 298.00p 290.47p 298.00p 12668
16/04/2025 286.00p 296.00p 286.00p 294.00p 43423
15/04/2025 294.00p 292.39p 290.24p 292.00p 4384
14/04/2025 294.00p 298.00p 291.58p 296.00p 11283
11/04/2025 290.00p 293.20p 288.31p 290.00p 3140
10/04/2025 286.00p 294.25p 286.00p 291.00p 31996
09/04/2025 282.00p 286.00p 282.00p 282.00p 25668
08/04/2025 286.00p 288.52p 280.17p 286.00p 36888
07/04/2025 282.00p 287.64p 282.00p 284.00p 7868
04/04/2025 294.00p 298.00p 292.00p 292.00p 66877
03/04/2025 296.00p 296.56p 290.00p 290.00p 8489
02/04/2025 298.00p 298.35p 294.00p 298.00p 16537
01/04/2025 298.00p 300.00p 294.30p 297.00p 1748
31/03/2025 294.00p 295.54p 294.00p 294.00p 676
28/03/2025 294.00p 295.00p 294.00p 295.00p 25654
27/03/2025 294.00p 300.00p 294.00p 297.00p 48672
26/03/2025 300.00p 300.00p 296.08p 298.00p 14850
25/03/2025 298.00p 298.00p 294.21p 297.00p 12849
24/03/2025 298.00p 298.00p 292.00p 292.00p 147423
21/03/2025 292.00p 294.00p 289.98p 292.00p 17446
20/03/2025 294.00p 298.00p 292.82p 296.00p 44514
19/03/2025 294.00p 298.20p 292.80p 297.00p 2884
18/03/2025 294.00p 300.00p 294.00p 296.00p 84613
17/03/2025 294.00p 300.00p 290.50p 297.00p 7553
14/03/2025 292.00p 295.09p 292.12p 295.00p 1556
13/03/2025 292.00p 295.00p 287.50p 295.00p 21671
12/03/2025 292.00p 295.00p 290.00p 295.00p 7089

*Close Price adjusted for both dividends and splits