Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,334.00 | 1,366.00 | 1,334.00 | 1,352.00 | 246.25 | 430,130 |
| 2023-12-13 | 1,318.00 | 1,325.60 | 1,314.00 | 1,316.00 | 239.69 | 700,625 |
| 2023-12-12 | 1,320.00 | 1,328.40 | 1,304.00 | 1,316.00 | 239.69 | 287,170 |
| 2023-12-11 | 1,318.00 | 1,320.00 | 1,305.50 | 1,320.00 | 240.42 | 309,410 |
| 2023-12-08 | 1,324.00 | 1,324.00 | 1,303.78 | 1,310.00 | 238.60 | 386,565 |
| 2023-12-07 | 1,322.00 | 1,330.00 | 1,308.00 | 1,308.00 | 238.24 | 291,290 |
| 2023-12-06 | 1,318.00 | 1,330.00 | 1,312.00 | 1,322.00 | 240.79 | 392,110 |
| 2023-12-05 | 1,300.00 | 1,320.00 | 1,300.00 | 1,306.00 | 237.87 | 325,540 |
| 2023-12-04 | 1,316.00 | 1,328.00 | 1,301.34 | 1,304.00 | 237.51 | 296,340 |
| 2023-12-01 | 1,322.00 | 1,326.00 | 1,304.00 | 1,310.00 | 238.60 | 518,945 |
| 2023-11-30 | 1,320.00 | 1,325.04 | 1,308.00 | 1,308.00 | 238.24 | 7,270,690 |
| 2023-11-29 | 1,318.00 | 1,323.40 | 1,312.00 | 1,316.00 | 239.69 | 270,900 |
| 2023-11-28 | 1,314.00 | 1,324.00 | 1,313.24 | 1,318.00 | 240.06 | 496,720 |
| 2023-11-27 | 1,318.00 | 1,328.00 | 1,318.00 | 1,326.00 | 241.51 | 294,710 |
| 2023-11-24 | 1,312.00 | 1,330.00 | 1,309.54 | 1,330.00 | 242.24 | 315,880 |
| 2023-11-23 | 1,300.00 | 1,320.00 | 1,297.66 | 1,318.00 | 240.06 | 149,475 |
| 2023-11-22 | 1,284.00 | 1,312.00 | 1,283.40 | 1,304.00 | 237.51 | 431,760 |
| 2023-11-21 | 1,302.00 | 1,306.80 | 1,282.00 | 1,292.00 | 235.32 | 398,640 |
| 2023-11-20 | 1,324.00 | 1,328.99 | 1,276.00 | 1,296.00 | 236.05 | 532,525 |
| 2023-11-17 | 1,296.00 | 1,322.00 | 1,294.00 | 1,310.00 | 238.60 | 501,695 |
| 2023-11-16 | 1,334.00 | 1,348.00 | 1,298.00 | 1,302.00 | 237.14 | 585,050 |
| 2023-11-15 | 1,350.00 | 1,368.40 | 1,326.90 | 1,344.00 | 244.79 | 447,990 |
| 2023-11-14 | 1,238.00 | 1,332.00 | 1,234.00 | 1,324.00 | 241.15 | 282,065 |
| 2023-11-13 | 1,226.00 | 1,241.84 | 1,223.36 | 1,238.00 | 225.49 | 332,195 |
| 2023-11-10 | 1,228.00 | 1,234.00 | 1,213.82 | 1,234.00 | 224.76 | 1,841,570 |
| 2023-11-09 | 1,216.00 | 1,236.00 | 1,202.00 | 1,236.00 | 225.12 | 123,170 |
| 2023-11-08 | 1,196.00 | 1,224.00 | 1,196.00 | 1,218.00 | 221.84 | 197,930 |
| 2023-11-07 | 1,212.00 | 1,228.00 | 1,206.00 | 1,206.00 | 219.66 | 193,650 |
| 2023-11-06 | 1,220.00 | 1,238.00 | 1,210.00 | 1,214.00 | 221.11 | 374,565 |
| 2023-11-03 | 1,216.00 | 1,234.00 | 1,216.00 | 1,224.00 | 222.94 | 607,975 |
| 2023-11-02 | 1,186.00 | 1,214.00 | 1,162.00 | 1,214.00 | 221.11 | 529,190 |
| 2023-11-01 | 1,170.00 | 1,180.92 | 1,164.61 | 1,178.00 | 211.83 | 168,300 |
| 2023-10-31 | 1,166.00 | 1,175.94 | 1,154.00 | 1,166.00 | 209.67 | 190,740 |
| 2023-10-30 | 1,156.00 | 1,176.00 | 1,148.30 | 1,166.00 | 209.67 | 165,035 |
| 2023-10-27 | 1,154.00 | 1,158.16 | 1,146.72 | 1,152.00 | 207.15 | 193,610 |
| 2023-10-26 | 1,168.00 | 1,168.00 | 1,146.00 | 1,146.00 | 206.07 | 149,420 |
| 2023-10-25 | 1,174.00 | 1,186.98 | 1,161.04 | 1,164.00 | 209.31 | 354,455 |
| 2023-10-24 | 1,174.00 | 1,192.00 | 1,174.00 | 1,180.00 | 212.18 | 241,005 |
| 2023-10-23 | 1,178.00 | 1,190.13 | 1,176.00 | 1,180.00 | 212.18 | 215,340 |
| 2023-10-20 | 1,190.00 | 1,199.18 | 1,178.00 | 1,178.00 | 211.83 | 463,880 |
| 2023-10-19 | 1,196.00 | 1,212.00 | 1,192.00 | 1,202.00 | 216.14 | 151,110 |
| 2023-10-18 | 1,212.00 | 1,215.39 | 1,192.00 | 1,194.00 | 214.70 | 204,245 |
| 2023-10-17 | 1,200.00 | 1,228.00 | 1,198.00 | 1,204.00 | 216.50 | 297,725 |
| 2023-10-16 | 1,210.00 | 1,222.42 | 1,200.00 | 1,200.00 | 215.78 | 348,040 |
| 2023-10-13 | 1,220.00 | 1,227.50 | 1,212.00 | 1,212.00 | 217.94 | 705,180 |
| 2023-10-12 | 1,232.00 | 1,238.00 | 1,222.00 | 1,222.00 | 219.74 | 501,695 |
| 2023-10-11 | 1,222.00 | 1,228.00 | 1,218.04 | 1,226.00 | 220.46 | 698,240 |
| 2023-10-10 | 1,220.00 | 1,226.00 | 1,212.00 | 1,224.00 | 220.10 | 222,210 |
| 2023-10-09 | 1,208.00 | 1,210.08 | 1,196.76 | 1,204.00 | 216.50 | 808,150 |
| 2023-10-06 | 1,200.00 | 1,206.00 | 1,192.80 | 1,206.00 | 216.86 | 1,828,445 |
| 2023-10-05 | 1,202.00 | 1,202.00 | 1,189.74 | 1,202.00 | 216.14 | 2,081,085 |
| 2023-10-04 | 1,200.00 | 1,210.04 | 1,186.00 | 1,192.00 | 214.34 | 697,165 |
| 2023-10-03 | 1,230.00 | 1,232.82 | 1,206.00 | 1,210.00 | 217.58 | 1,812,835 |
| 2023-10-02 | 1,266.00 | 1,266.00 | 1,230.00 | 1,236.00 | 222.25 | 535,835 |
| 2023-09-29 | 1,258.00 | 1,258.00 | 1,246.00 | 1,256.00 | 225.85 | 1,422,240 |
| 2023-09-28 | 1,250.00 | 1,254.00 | 1,244.00 | 1,254.00 | 225.49 | 428,805 |
| 2023-09-27 | 1,260.00 | 1,262.75 | 1,248.00 | 1,252.00 | 225.13 | 452,105 |
| 2023-09-26 | 1,264.00 | 1,266.11 | 1,256.00 | 1,262.00 | 226.93 | 317,920 |
| 2023-09-25 | 1,270.00 | 1,280.92 | 1,256.16 | 1,262.00 | 226.93 | 182,015 |
| 2023-09-22 | 1,270.00 | 1,282.00 | 1,268.54 | 1,282.00 | 230.53 | 422,460 |
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.