Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,516.00 | 1,544.00 | 1,516.00 | 1,528.00 | 283.39 | 602,080 |
| 2024-08-30 | 1,530.00 | 1,540.00 | 1,524.00 | 1,524.00 | 282.65 | 246,840 |
| 2024-08-29 | 1,532.00 | 1,537.56 | 1,515.36 | 1,528.00 | 283.39 | 317,850 |
| 2024-08-28 | 1,530.00 | 1,543.16 | 1,524.00 | 1,524.00 | 282.65 | 201,175 |
| 2024-08-27 | 1,542.00 | 1,560.00 | 1,536.00 | 1,542.00 | 285.99 | 446,905 |
| 2024-08-23 | 1,556.00 | 1,556.00 | 1,534.60 | 1,542.00 | 285.99 | 144,585 |
| 2024-08-22 | 1,534.00 | 1,553.10 | 1,520.00 | 1,544.00 | 286.36 | 248,650 |
| 2024-08-21 | 1,532.00 | 1,542.00 | 1,525.84 | 1,542.00 | 285.99 | 302,415 |
| 2024-08-20 | 1,548.00 | 1,550.00 | 1,530.00 | 1,530.00 | 283.76 | 353,890 |
| 2024-08-19 | 1,540.00 | 1,544.00 | 1,536.00 | 1,538.00 | 285.25 | 300,850 |
| 2024-08-16 | 1,540.00 | 1,549.34 | 1,532.00 | 1,534.00 | 284.51 | 391,915 |
| 2024-08-15 | 1,536.00 | 1,550.00 | 1,523.56 | 1,550.00 | 287.47 | 1,980,345 |
| 2024-08-14 | 1,526.00 | 1,536.00 | 1,521.56 | 1,532.00 | 284.13 | 281,775 |
| 2024-08-13 | 1,512.00 | 1,518.44 | 1,504.00 | 1,516.00 | 281.17 | 168,480 |
| 2024-08-12 | 1,512.00 | 1,520.00 | 1,510.00 | 1,514.00 | 280.80 | 313,685 |
| 2024-08-09 | 1,506.00 | 1,514.00 | 1,502.00 | 1,506.00 | 279.31 | 291,125 |
| 2024-08-08 | 1,510.00 | 1,510.00 | 1,482.00 | 1,506.00 | 279.31 | 175,890 |
| 2024-08-07 | 1,498.00 | 1,516.00 | 1,498.00 | 1,504.00 | 278.94 | 607,375 |
| 2024-08-06 | 1,520.00 | 1,520.00 | 1,493.00 | 1,500.00 | 278.20 | 545,945 |
| 2024-08-05 | 1,508.00 | 1,518.00 | 1,478.50 | 1,492.00 | 276.72 | 996,100 |
| 2024-08-02 | 1,574.00 | 1,592.00 | 1,532.00 | 1,536.00 | 284.88 | 441,970 |
| 2024-08-01 | 1,598.00 | 1,608.00 | 1,593.92 | 1,598.00 | 296.38 | 1,501,740 |
| 2024-07-31 | 1,622.00 | 1,622.00 | 1,584.10 | 1,600.00 | 296.75 | 985,095 |
| 2024-07-30 | 1,600.00 | 1,617.12 | 1,584.00 | 1,608.00 | 298.23 | 611,055 |
| 2024-07-29 | 1,566.00 | 1,606.00 | 1,566.00 | 1,592.00 | 295.26 | 603,635 |
| 2024-07-26 | 1,548.00 | 1,578.00 | 1,539.02 | 1,578.00 | 292.67 | 433,825 |
| 2024-07-25 | 1,546.00 | 1,550.00 | 1,530.00 | 1,540.00 | 285.62 | 240,375 |
| 2024-07-24 | 1,550.00 | 1,550.70 | 1,541.18 | 1,542.00 | 285.99 | 324,175 |
| 2024-07-23 | 1,548.00 | 1,554.00 | 1,542.00 | 1,552.00 | 287.84 | 1,547,975 |
| 2024-07-22 | 1,548.00 | 1,552.00 | 1,541.00 | 1,548.00 | 287.10 | 278,290 |
| 2024-07-19 | 1,560.00 | 1,568.00 | 1,540.00 | 1,548.00 | 287.10 | 315,195 |
| 2024-07-18 | 1,550.00 | 1,566.66 | 1,544.74 | 1,566.00 | 290.44 | 1,080,470 |
| 2024-07-17 | 1,540.00 | 1,550.00 | 1,534.00 | 1,548.00 | 287.10 | 396,235 |
| 2024-07-16 | 1,524.00 | 1,540.00 | 1,522.00 | 1,540.00 | 285.62 | 324,395 |
| 2024-07-15 | 1,508.00 | 1,530.00 | 1,500.00 | 1,530.00 | 283.76 | 242,195 |
| 2024-07-12 | 1,516.00 | 1,523.64 | 1,494.00 | 1,518.00 | 281.54 | 681,215 |
| 2024-07-11 | 1,478.00 | 1,508.00 | 1,478.00 | 1,508.00 | 279.68 | 629,345 |
| 2024-07-10 | 1,494.00 | 1,494.00 | 1,482.01 | 1,486.00 | 275.60 | 356,270 |
| 2024-07-09 | 1,500.00 | 1,500.00 | 1,472.88 | 1,480.00 | 274.49 | 426,255 |
| 2024-07-08 | 1,476.00 | 1,493.63 | 1,476.00 | 1,484.00 | 275.23 | 546,315 |
| 2024-07-05 | 1,458.00 | 1,496.00 | 1,458.00 | 1,490.00 | 276.35 | 531,745 |
| 2024-07-04 | 1,456.00 | 1,470.00 | 1,442.00 | 1,458.00 | 270.41 | 448,845 |
| 2024-07-03 | 1,456.00 | 1,458.00 | 1,440.00 | 1,458.00 | 270.41 | 466,460 |
| 2024-07-02 | 1,446.00 | 1,460.00 | 1,436.00 | 1,436.00 | 266.33 | 262,390 |
| 2024-07-01 | 1,444.00 | 1,465.38 | 1,444.00 | 1,446.00 | 268.18 | 261,390 |
| 2024-06-28 | 1,456.00 | 1,460.00 | 1,442.00 | 1,452.00 | 269.30 | 571,155 |
| 2024-06-27 | 1,446.00 | 1,456.00 | 1,444.00 | 1,446.00 | 268.18 | 422,665 |
| 2024-06-26 | 1,468.00 | 1,468.00 | 1,447.56 | 1,450.00 | 268.93 | 365,510 |
| 2024-06-25 | 1,466.00 | 1,468.14 | 1,456.00 | 1,456.00 | 270.04 | 253,530 |
| 2024-06-24 | 1,468.00 | 1,476.00 | 1,457.32 | 1,462.00 | 271.15 | 287,875 |
| 2024-06-21 | 1,476.00 | 1,476.00 | 1,456.00 | 1,464.00 | 271.52 | 278,650 |
| 2024-06-20 | 1,480.00 | 1,490.00 | 1,466.00 | 1,472.00 | 273.01 | 597,765 |
| 2024-06-19 | 1,484.00 | 1,490.00 | 1,472.51 | 1,486.00 | 275.60 | 465,355 |
| 2024-06-18 | 1,446.00 | 1,484.00 | 1,446.00 | 1,484.00 | 275.23 | 1,330,025 |
| 2024-06-17 | 1,442.00 | 1,458.00 | 1,436.00 | 1,458.00 | 270.41 | 858,525 |
| 2024-06-14 | 1,448.00 | 1,462.08 | 1,432.00 | 1,434.00 | 265.96 | 259,400 |
| 2024-06-13 | 1,460.00 | 1,468.00 | 1,440.00 | 1,440.00 | 267.07 | 286,870 |
| 2024-06-12 | 1,460.00 | 1,470.00 | 1,452.00 | 1,460.00 | 270.78 | 358,475 |
| 2024-06-11 | 1,478.00 | 1,485.56 | 1,456.00 | 1,456.00 | 270.04 | 424,135 |
| 2024-06-10 | 1,482.00 | 1,486.08 | 1,470.00 | 1,472.00 | 273.01 | 381,760 |
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.