Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 268.00 | 271.50 | 264.00 | 269.00 | 269.00 | 353,828 |
| 2026-10-16 | 266.00 | 272.00 | 264.50 | 271.00 | 271.00 | 2,965,294 |
| 2026-10-15 | 271.50 | 271.50 | 261.00 | 270.50 | 270.50 | 500,254 |
| 2026-10-14 | 270.00 | 272.00 | 265.77 | 270.00 | 270.00 | 584,777 |
| 2026-10-13 | 269.50 | 270.00 | 265.02 | 268.50 | 268.50 | 943,686 |
| 2026-10-12 | 265.00 | 268.00 | 260.00 | 268.00 | 268.00 | 482,759 |
| 2026-10-09 | 264.00 | 267.00 | 260.00 | 265.50 | 265.50 | 700,022 |
| 2026-10-08 | 263.00 | 263.50 | 259.50 | 262.50 | 262.50 | 705,389 |
| 2026-10-07 | 261.50 | 270.00 | 261.50 | 263.00 | 263.00 | 529,235 |
| 2026-10-06 | 264.50 | 270.00 | 262.50 | 264.50 | 264.50 | 475,477 |
| 2026-10-05 | 263.50 | 270.00 | 261.50 | 263.00 | 263.00 | 603,346 |
| 2026-10-02 | 268.00 | 268.00 | 262.40 | 263.00 | 263.00 | 1,269,608 |
| 2026-10-01 | 265.00 | 269.50 | 262.00 | 262.00 | 262.00 | 1,140,828 |
| 2026-09-30 | 266.00 | 272.50 | 264.00 | 268.00 | 268.00 | 1,042,000 |
| 2026-09-29 | 266.00 | 274.00 | 265.35 | 266.50 | 266.50 | 606,587 |
| 2026-09-28 | 268.00 | 271.00 | 262.50 | 266.50 | 266.50 | 369,845 |
| 2026-09-25 | 264.00 | 270.50 | 262.98 | 264.50 | 264.50 | 575,306 |
| 2026-09-24 | 263.50 | 270.00 | 259.50 | 264.00 | 264.00 | 937,910 |
| 2026-09-23 | 265.00 | 272.00 | 264.49 | 265.00 | 265.00 | 885,818 |
| 2026-09-22 | 264.50 | 271.50 | 264.00 | 266.00 | 266.00 | 539,849 |
| 2026-09-21 | 263.50 | 267.50 | 261.50 | 266.00 | 266.00 | 404,227 |
| 2026-09-18 | 264.00 | 264.00 | 258.30 | 261.00 | 261.00 | 2,874,364 |
| 2026-09-17 | 260.00 | 267.00 | 259.41 | 263.50 | 263.50 | 804,206 |
| 2026-09-16 | 257.50 | 261.00 | 256.73 | 260.00 | 260.00 | 539,885 |
| 2026-09-15 | 259.00 | 262.00 | 256.00 | 256.50 | 256.50 | 750,909 |
| 2026-09-14 | 263.50 | 269.00 | 259.00 | 260.00 | 260.00 | 506,904 |
| 2026-09-11 | 260.00 | 269.50 | 259.00 | 261.50 | 261.50 | 582,543 |
| 2026-09-10 | 263.00 | 272.50 | 260.47 | 261.50 | 261.50 | 415,893 |
| 2026-09-09 | 267.00 | 269.64 | 262.67 | 264.00 | 264.00 | 518,510 |
| 2026-09-08 | 269.50 | 275.00 | 266.00 | 268.50 | 268.50 | 625,598 |
| 2026-09-07 | 270.00 | 273.00 | 268.00 | 270.50 | 270.50 | 788,504 |
| 2026-09-04 | 269.50 | 271.50 | 266.07 | 270.50 | 270.50 | 545,343 |
| 2026-09-03 | 269.00 | 270.00 | 264.67 | 270.00 | 270.00 | 1,367,329 |
| 2026-09-02 | 268.50 | 274.00 | 266.00 | 267.00 | 267.00 | 506,111 |
| 2026-09-01 | 275.00 | 279.50 | 269.00 | 269.50 | 269.50 | 894,012 |
| 2026-08-28 | 276.00 | 279.50 | 276.00 | 276.50 | 276.50 | 981,642 |
| 2026-08-27 | 278.00 | 279.50 | 274.49 | 277.00 | 277.00 | 1,019,949 |
| 2026-08-26 | 276.50 | 278.50 | 275.57 | 278.50 | 278.50 | 561,329 |
| 2026-08-25 | 274.50 | 277.50 | 273.56 | 276.00 | 276.00 | 537,536 |
| 2026-08-24 | 274.50 | 276.50 | 272.66 | 274.50 | 274.50 | 624,825 |
| 2026-08-21 | 275.00 | 276.82 | 273.00 | 274.50 | 274.50 | 1,006,812 |
| 2026-08-20 | 277.00 | 277.00 | 273.00 | 274.50 | 274.50 | 586,097 |
| 2026-08-19 | 275.00 | 276.11 | 273.00 | 275.50 | 275.50 | 595,609 |
| 2026-08-18 | 280.50 | 280.50 | 274.00 | 276.00 | 276.00 | 1,196,915 |
| 2026-08-17 | 285.50 | 285.50 | 276.50 | 278.50 | 278.50 | 849,247 |
| 2026-08-14 | 285.50 | 285.50 | 278.00 | 280.00 | 280.00 | 3,909,891 |
| 2026-08-13 | 278.00 | 282.50 | 275.50 | 280.50 | 280.50 | 654,727 |
| 2026-08-12 | 278.00 | 285.50 | 278.00 | 281.00 | 281.00 | 1,038,048 |
| 2026-08-11 | 282.00 | 282.50 | 278.00 | 281.50 | 281.50 | 541,436 |
| 2026-08-10 | 285.00 | 285.00 | 278.58 | 282.00 | 282.00 | 786,845 |
| 2026-08-07 | 280.00 | 283.00 | 274.06 | 283.00 | 283.00 | 679,489 |
| 2026-08-06 | 277.50 | 279.50 | 276.03 | 279.50 | 279.50 | 792,851 |
| 2026-08-05 | 273.50 | 279.50 | 273.00 | 276.50 | 276.50 | 689,421 |
| 2026-08-04 | 271.00 | 276.00 | 269.14 | 273.00 | 273.00 | 651,320 |
| 2026-08-03 | 270.00 | 272.00 | 267.00 | 270.50 | 270.50 | 392,923 |
| 2026-07-31 | 268.50 | 271.50 | 266.00 | 269.00 | 269.00 | 595,923 |
| 2026-07-30 | 269.00 | 270.50 | 265.00 | 268.50 | 268.50 | 585,470 |
| 2026-07-29 | 272.00 | 276.00 | 268.50 | 271.00 | 268.78 | 808,776 |
| 2026-07-28 | 270.00 | 275.30 | 269.00 | 270.50 | 268.28 | 707,743 |
| 2026-07-27 | 272.50 | 275.65 | 270.00 | 272.50 | 270.26 | 421,716 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0223 GBP |
| 2026-04-09 | 0.2850 GBP |
| 2025-11-06 | 0.1600 GBP |
| 2025-05-15 | 0.2850 GBP |
| 2024-10-31 | 0.1550 GBP |
| 2024-05-23 | 0.2700 GBP |
| 2023-11-02 | 0.1500 GBP |
| 2023-05-18 | 0.2550 GBP |
| 2022-11-10 | 0.1450 GBP |
| 2022-05-12 | 0.2200 GBP |
| 2021-11-11 | 0.1300 GBP |
| 2021-05-20 | 0.2050 GBP |
| 2020-11-12 | 0.1280 GBP |
| 2020-06-11 | 0.1970 GBP |
| 2019-11-14 | 0.1280 GBP |
| 2019-05-16 | 0.1920 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.