Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,356.00 | 1,358.00 | 1,346.00 | 1,346.00 | 245.16 | 240,740 |
| 2024-03-11 | 1,356.00 | 1,358.93 | 1,340.00 | 1,350.00 | 245.88 | 227,500 |
| 2024-03-08 | 1,366.00 | 1,370.00 | 1,352.00 | 1,356.00 | 246.98 | 252,915 |
| 2024-03-07 | 1,330.00 | 1,374.00 | 1,330.00 | 1,374.00 | 250.26 | 474,315 |
| 2024-03-06 | 1,336.00 | 1,346.00 | 1,330.00 | 1,340.00 | 244.06 | 219,745 |
| 2024-03-05 | 1,328.00 | 1,332.00 | 1,319.04 | 1,332.00 | 242.61 | 320,140 |
| 2024-03-04 | 1,332.00 | 1,336.78 | 1,322.91 | 1,330.00 | 242.24 | 153,365 |
| 2024-03-01 | 1,320.00 | 1,338.00 | 1,320.00 | 1,338.00 | 243.70 | 308,665 |
| 2024-02-29 | 1,328.00 | 1,332.00 | 1,320.96 | 1,326.00 | 241.51 | 446,500 |
| 2024-02-28 | 1,328.00 | 1,333.99 | 1,314.10 | 1,324.00 | 241.15 | 238,480 |
| 2024-02-27 | 1,326.00 | 1,338.00 | 1,326.00 | 1,332.00 | 242.61 | 250,490 |
| 2024-02-26 | 1,322.00 | 1,336.00 | 1,320.00 | 1,336.00 | 243.33 | 986,455 |
| 2024-02-23 | 1,322.00 | 1,332.08 | 1,321.68 | 1,324.00 | 241.15 | 2,450,485 |
| 2024-02-22 | 1,336.00 | 1,338.00 | 1,321.44 | 1,334.00 | 242.97 | 518,420 |
| 2024-02-21 | 1,328.00 | 1,335.04 | 1,318.40 | 1,330.00 | 242.24 | 335,610 |
| 2024-02-20 | 1,338.00 | 1,340.00 | 1,328.00 | 1,338.00 | 243.70 | 276,440 |
| 2024-02-19 | 1,326.00 | 1,350.00 | 1,326.00 | 1,350.00 | 245.88 | 342,020 |
| 2024-02-16 | 1,346.00 | 1,346.00 | 1,327.00 | 1,344.00 | 244.79 | 336,990 |
| 2024-02-15 | 1,330.00 | 1,336.05 | 1,320.00 | 1,330.00 | 242.24 | 407,255 |
| 2024-02-14 | 1,326.00 | 1,334.00 | 1,318.96 | 1,334.00 | 242.97 | 395,780 |
| 2024-02-13 | 1,342.00 | 1,342.00 | 1,313.50 | 1,324.00 | 241.15 | 388,845 |
| 2024-02-12 | 1,336.00 | 1,336.00 | 1,323.00 | 1,336.00 | 243.33 | 299,385 |
| 2024-02-09 | 1,332.00 | 1,338.00 | 1,329.88 | 1,332.00 | 242.61 | 420,195 |
| 2024-02-08 | 1,324.00 | 1,334.00 | 1,322.00 | 1,334.00 | 242.97 | 438,510 |
| 2024-02-07 | 1,330.00 | 1,331.88 | 1,317.72 | 1,328.00 | 241.88 | 684,110 |
| 2024-02-06 | 1,324.00 | 1,333.46 | 1,313.50 | 1,330.00 | 242.24 | 386,475 |
| 2024-02-05 | 1,338.00 | 1,344.00 | 1,326.78 | 1,330.00 | 242.24 | 944,190 |
| 2024-02-02 | 1,356.00 | 1,356.00 | 1,326.12 | 1,344.00 | 244.79 | 461,845 |
| 2024-02-01 | 1,336.00 | 1,348.36 | 1,328.00 | 1,336.00 | 243.33 | 746,205 |
| 2024-01-31 | 1,328.00 | 1,352.00 | 1,326.00 | 1,336.00 | 243.33 | 565,170 |
| 2024-01-30 | 1,350.00 | 1,350.00 | 1,334.00 | 1,340.00 | 244.06 | 873,580 |
| 2024-01-29 | 1,338.00 | 1,342.80 | 1,330.00 | 1,340.00 | 244.06 | 652,065 |
| 2024-01-26 | 1,346.00 | 1,350.00 | 1,334.00 | 1,340.00 | 244.06 | 777,240 |
| 2024-01-25 | 1,330.00 | 1,344.00 | 1,330.00 | 1,340.00 | 244.06 | 586,130 |
| 2024-01-24 | 1,340.00 | 1,342.80 | 1,334.00 | 1,336.00 | 243.33 | 863,705 |
| 2024-01-23 | 1,354.00 | 1,354.00 | 1,332.00 | 1,336.00 | 243.33 | 950,220 |
| 2024-01-22 | 1,342.00 | 1,348.80 | 1,334.00 | 1,342.00 | 244.43 | 534,230 |
| 2024-01-19 | 1,340.00 | 1,349.60 | 1,334.00 | 1,336.00 | 243.33 | 209,550 |
| 2024-01-18 | 1,344.00 | 1,352.00 | 1,334.00 | 1,340.00 | 244.06 | 206,765 |
| 2024-01-17 | 1,342.00 | 1,344.00 | 1,330.00 | 1,336.00 | 243.33 | 232,295 |
| 2024-01-16 | 1,340.00 | 1,366.00 | 1,330.00 | 1,358.00 | 247.34 | 225,695 |
| 2024-01-15 | 1,348.46 | 1,363.14 | 1,348.00 | 1,362.00 | 248.07 | 377,945 |
| 2024-01-12 | 1,358.00 | 1,364.00 | 1,352.00 | 1,362.00 | 248.07 | 387,770 |
| 2024-01-11 | 1,354.00 | 1,365.20 | 1,345.48 | 1,348.00 | 245.52 | 564,510 |
| 2024-01-10 | 1,350.00 | 1,362.00 | 1,346.70 | 1,358.00 | 247.34 | 290,660 |
| 2024-01-09 | 1,356.00 | 1,370.00 | 1,342.18 | 1,362.00 | 248.07 | 586,790 |
| 2024-01-08 | 1,350.00 | 1,361.92 | 1,340.76 | 1,360.00 | 247.71 | 345,985 |
| 2024-01-05 | 1,352.00 | 1,352.00 | 1,336.00 | 1,352.00 | 246.25 | 428,950 |
| 2024-01-04 | 1,374.00 | 1,374.00 | 1,348.13 | 1,362.00 | 248.07 | 218,270 |
| 2024-01-03 | 1,366.00 | 1,371.00 | 1,354.00 | 1,358.00 | 247.34 | 618,450 |
| 2024-01-02 | 1,374.00 | 1,388.00 | 1,358.00 | 1,376.00 | 250.62 | 464,435 |
| 2023-12-29 | 1,376.00 | 1,384.40 | 1,360.00 | 1,382.00 | 251.71 | 165,345 |
| 2023-12-28 | 1,370.00 | 1,376.00 | 1,364.00 | 1,374.00 | 250.26 | 211,705 |
| 2023-12-27 | 1,380.00 | 1,380.27 | 1,368.00 | 1,370.00 | 249.53 | 175,060 |
| 2023-12-22 | 1,368.00 | 1,375.34 | 1,364.00 | 1,366.00 | 248.80 | 80,400 |
| 2023-12-21 | 1,376.00 | 1,376.00 | 1,356.00 | 1,368.00 | 249.16 | 844,030 |
| 2023-12-20 | 1,374.00 | 1,386.00 | 1,366.00 | 1,372.00 | 249.89 | 828,505 |
| 2023-12-19 | 1,366.00 | 1,367.16 | 1,354.50 | 1,358.00 | 247.34 | 788,185 |
| 2023-12-18 | 1,366.00 | 1,376.00 | 1,350.00 | 1,350.00 | 245.88 | 641,885 |
| 2023-12-15 | 1,368.00 | 1,382.00 | 1,354.00 | 1,354.00 | 246.61 | 608,445 |
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.