Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,496.00 | 1,496.00 | 1,474.00 | 1,482.00 | 274.86 | 182,615 |
| 2024-06-06 | 1,490.00 | 1,496.00 | 1,484.48 | 1,490.00 | 276.35 | 419,460 |
| 2024-06-05 | 1,482.00 | 1,498.00 | 1,480.00 | 1,486.00 | 275.60 | 233,115 |
| 2024-06-04 | 1,496.00 | 1,504.94 | 1,478.00 | 1,484.00 | 275.23 | 592,770 |
| 2024-06-03 | 1,506.00 | 1,520.00 | 1,503.91 | 1,512.00 | 280.43 | 241,055 |
| 2024-05-31 | 1,500.00 | 1,510.00 | 1,493.26 | 1,498.00 | 277.83 | 259,945 |
| 2024-05-30 | 1,482.00 | 1,506.00 | 1,481.40 | 1,494.00 | 277.09 | 940,790 |
| 2024-05-29 | 1,510.00 | 1,510.00 | 1,474.00 | 1,474.00 | 273.38 | 429,330 |
| 2024-05-28 | 1,500.00 | 1,507.68 | 1,484.02 | 1,500.00 | 278.20 | 372,605 |
| 2024-05-24 | 1,488.00 | 1,496.52 | 1,486.00 | 1,490.00 | 276.35 | 261,585 |
| 2024-05-23 | 1,478.00 | 1,502.00 | 1,478.00 | 1,490.00 | 276.35 | 333,435 |
| 2024-05-22 | 1,496.00 | 1,506.00 | 1,486.00 | 1,504.00 | 273.93 | 451,765 |
| 2024-05-21 | 1,486.00 | 1,500.00 | 1,480.40 | 1,496.00 | 272.48 | 404,835 |
| 2024-05-20 | 1,496.00 | 1,496.00 | 1,484.00 | 1,492.00 | 271.75 | 794,845 |
| 2024-05-17 | 1,500.00 | 1,500.00 | 1,479.00 | 1,480.00 | 269.56 | 735,685 |
| 2024-05-16 | 1,490.00 | 1,496.00 | 1,480.00 | 1,484.00 | 270.29 | 784,075 |
| 2024-05-15 | 1,454.00 | 1,482.00 | 1,446.92 | 1,482.00 | 269.93 | 537,015 |
| 2024-05-14 | 1,438.00 | 1,452.00 | 1,436.00 | 1,452.00 | 264.46 | 230,025 |
| 2024-05-13 | 1,450.00 | 1,460.00 | 1,440.00 | 1,440.00 | 262.28 | 397,120 |
| 2024-05-10 | 1,452.00 | 1,464.04 | 1,440.00 | 1,456.00 | 265.19 | 423,735 |
| 2024-05-09 | 1,436.00 | 1,450.00 | 1,436.00 | 1,446.00 | 263.37 | 531,775 |
| 2024-05-08 | 1,430.00 | 1,442.00 | 1,426.00 | 1,442.00 | 262.64 | 263,705 |
| 2024-05-07 | 1,440.00 | 1,442.00 | 1,426.00 | 1,442.00 | 262.64 | 722,140 |
| 2024-05-03 | 1,426.00 | 1,434.82 | 1,416.00 | 1,434.00 | 261.18 | 227,210 |
| 2024-05-02 | 1,414.00 | 1,426.00 | 1,405.32 | 1,426.00 | 259.73 | 261,600 |
| 2024-05-01 | 1,406.00 | 1,412.00 | 1,403.32 | 1,410.00 | 256.81 | 307,405 |
| 2024-04-30 | 1,410.00 | 1,424.00 | 1,405.00 | 1,410.00 | 256.81 | 415,265 |
| 2024-04-29 | 1,408.00 | 1,413.60 | 1,396.90 | 1,412.00 | 257.18 | 205,445 |
| 2024-04-26 | 1,400.00 | 1,406.82 | 1,394.06 | 1,400.00 | 254.99 | 190,645 |
| 2024-04-25 | 1,408.00 | 1,412.00 | 1,381.50 | 1,388.00 | 252.81 | 416,215 |
| 2024-04-24 | 1,420.00 | 1,420.00 | 1,394.02 | 1,400.00 | 254.99 | 2,106,820 |
| 2024-04-23 | 1,380.00 | 1,406.00 | 1,380.00 | 1,406.00 | 256.08 | 844,560 |
| 2024-04-22 | 1,352.00 | 1,385.17 | 1,352.00 | 1,384.00 | 252.08 | 434,015 |
| 2024-04-19 | 1,354.00 | 1,370.00 | 1,352.00 | 1,370.00 | 249.53 | 666,260 |
| 2024-04-18 | 1,348.00 | 1,364.00 | 1,347.60 | 1,362.00 | 248.07 | 774,760 |
| 2024-04-17 | 1,330.00 | 1,352.00 | 1,329.28 | 1,350.00 | 245.88 | 539,755 |
| 2024-04-16 | 1,340.00 | 1,347.41 | 1,328.00 | 1,340.00 | 244.06 | 395,075 |
| 2024-04-15 | 1,358.00 | 1,362.00 | 1,348.00 | 1,360.00 | 247.71 | 508,210 |
| 2024-04-12 | 1,358.00 | 1,361.91 | 1,332.00 | 1,358.00 | 247.34 | 384,265 |
| 2024-04-11 | 1,330.00 | 1,352.00 | 1,330.00 | 1,350.00 | 245.88 | 306,755 |
| 2024-04-10 | 1,344.00 | 1,348.00 | 1,334.72 | 1,342.00 | 244.43 | 1,359,625 |
| 2024-04-09 | 1,338.00 | 1,345.60 | 1,332.00 | 1,340.00 | 244.06 | 455,370 |
| 2024-04-08 | 1,320.00 | 1,338.00 | 1,314.88 | 1,338.00 | 243.70 | 1,348,595 |
| 2024-04-05 | 1,314.00 | 1,328.00 | 1,310.00 | 1,324.00 | 241.15 | 464,045 |
| 2024-04-04 | 1,316.00 | 1,332.00 | 1,312.55 | 1,330.00 | 242.24 | 712,485 |
| 2024-04-03 | 1,308.00 | 1,322.00 | 1,304.49 | 1,320.00 | 240.42 | 507,105 |
| 2024-04-02 | 1,324.00 | 1,338.00 | 1,314.00 | 1,326.00 | 241.51 | 569,315 |
| 2024-03-28 | 1,337.00 | 1,338.00 | 1,316.43 | 1,330.00 | 242.24 | 645,100 |
| 2024-03-27 | 1,340.00 | 1,346.75 | 1,331.92 | 1,338.00 | 243.70 | 383,985 |
| 2024-03-26 | 1,336.00 | 1,346.00 | 1,326.46 | 1,346.00 | 245.16 | 622,990 |
| 2024-03-25 | 1,330.00 | 1,348.00 | 1,328.00 | 1,336.00 | 243.33 | 512,370 |
| 2024-03-22 | 1,344.00 | 1,350.00 | 1,332.92 | 1,348.00 | 245.52 | 303,375 |
| 2024-03-21 | 1,346.00 | 1,348.00 | 1,332.00 | 1,344.00 | 244.79 | 483,660 |
| 2024-03-20 | 1,326.00 | 1,342.02 | 1,322.06 | 1,334.00 | 242.97 | 404,625 |
| 2024-03-19 | 1,332.00 | 1,344.12 | 1,322.00 | 1,326.00 | 241.51 | 588,835 |
| 2024-03-18 | 1,342.00 | 1,344.00 | 1,330.00 | 1,338.00 | 243.70 | 492,050 |
| 2024-03-15 | 1,350.00 | 1,350.00 | 1,334.12 | 1,348.00 | 245.52 | 426,880 |
| 2024-03-14 | 1,358.00 | 1,358.00 | 1,336.00 | 1,336.00 | 243.33 | 321,355 |
| 2024-03-13 | 1,352.00 | 1,360.00 | 1,347.26 | 1,354.00 | 246.61 | 494,515 |
| 2024-03-12 | 1,356.00 | 1,358.00 | 1,346.00 | 1,346.00 | 245.16 | 240,740 |
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.