Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,250.00 | 1,274.00 | 1,250.00 | 1,274.00 | 229.09 | 423,890 |
| 2023-09-20 | 1,268.00 | 1,274.00 | 1,260.00 | 1,262.00 | 226.93 | 225,935 |
| 2023-09-19 | 1,266.00 | 1,266.00 | 1,250.00 | 1,258.00 | 226.21 | 487,640 |
| 2023-09-18 | 1,274.00 | 1,280.00 | 1,257.44 | 1,266.00 | 227.65 | 296,420 |
| 2023-09-15 | 1,290.00 | 1,292.00 | 1,268.00 | 1,268.00 | 228.01 | 557,555 |
| 2023-09-14 | 1,258.00 | 1,288.00 | 1,256.00 | 1,288.00 | 231.61 | 319,470 |
| 2023-09-13 | 1,262.00 | 1,269.22 | 1,253.51 | 1,266.00 | 227.65 | 289,185 |
| 2023-09-12 | 1,266.00 | 1,278.00 | 1,262.00 | 1,266.00 | 227.65 | 286,135 |
| 2023-09-11 | 1,260.00 | 1,276.00 | 1,260.00 | 1,268.00 | 228.01 | 336,395 |
| 2023-09-08 | 1,264.00 | 1,266.51 | 1,254.96 | 1,264.00 | 227.29 | 220,395 |
| 2023-09-07 | 1,254.00 | 1,262.00 | 1,252.00 | 1,262.00 | 226.93 | 231,115 |
| 2023-09-06 | 1,268.00 | 1,272.00 | 1,260.00 | 1,268.00 | 228.01 | 512,020 |
| 2023-09-05 | 1,266.00 | 1,278.00 | 1,256.14 | 1,278.00 | 229.81 | 154,955 |
| 2023-09-04 | 1,270.00 | 1,278.00 | 1,262.62 | 1,272.00 | 228.73 | 152,720 |
| 2023-09-01 | 1,266.00 | 1,275.40 | 1,258.12 | 1,262.00 | 226.93 | 270,950 |
| 2023-08-31 | 1,260.00 | 1,276.00 | 1,260.00 | 1,268.00 | 228.01 | 487,365 |
| 2023-08-30 | 1,264.00 | 1,273.70 | 1,258.00 | 1,272.00 | 228.73 | 1,858,960 |
| 2023-08-29 | 1,256.00 | 1,268.00 | 1,252.80 | 1,260.00 | 226.57 | 238,060 |
| 2023-08-25 | 1,252.00 | 1,256.74 | 1,244.00 | 1,244.00 | 223.69 | 171,470 |
| 2023-08-24 | 1,268.00 | 1,270.00 | 1,252.00 | 1,252.00 | 225.13 | 168,920 |
| 2023-08-23 | 1,252.00 | 1,264.00 | 1,250.71 | 1,264.00 | 227.29 | 107,600 |
| 2023-08-22 | 1,244.00 | 1,256.00 | 1,244.00 | 1,248.00 | 224.41 | 78,205 |
| 2023-08-21 | 1,252.00 | 1,263.04 | 1,249.28 | 1,252.00 | 225.13 | 363,310 |
| 2023-08-18 | 1,262.00 | 1,271.46 | 1,246.00 | 1,246.00 | 224.05 | 319,470 |
| 2023-08-17 | 1,274.00 | 1,286.00 | 1,274.00 | 1,278.00 | 229.81 | 134,270 |
| 2023-08-16 | 1,284.00 | 1,290.00 | 1,279.48 | 1,288.00 | 231.61 | 300,125 |
| 2023-08-15 | 1,286.00 | 1,294.00 | 1,280.72 | 1,284.00 | 230.89 | 137,575 |
| 2023-08-14 | 1,292.00 | 1,296.00 | 1,282.60 | 1,294.00 | 232.68 | 263,565 |
| 2023-08-11 | 1,286.00 | 1,293.40 | 1,279.89 | 1,286.00 | 231.25 | 220,905 |
| 2023-08-10 | 1,296.00 | 1,298.00 | 1,283.72 | 1,286.00 | 231.25 | 181,165 |
| 2023-08-09 | 1,296.00 | 1,296.00 | 1,284.08 | 1,294.00 | 232.68 | 282,720 |
| 2023-08-08 | 1,282.00 | 1,287.00 | 1,273.80 | 1,278.00 | 229.81 | 240,385 |
| 2023-08-07 | 1,284.00 | 1,289.20 | 1,282.00 | 1,282.00 | 230.53 | 190,135 |
| 2023-08-04 | 1,278.00 | 1,289.90 | 1,278.00 | 1,288.00 | 231.61 | 503,245 |
| 2023-08-03 | 1,292.00 | 1,292.00 | 1,274.23 | 1,276.00 | 229.45 | 45,110 |
| 2023-08-02 | 1,280.00 | 1,287.60 | 1,273.71 | 1,282.00 | 230.53 | 626,735 |
| 2023-08-01 | 1,292.00 | 1,298.00 | 1,280.00 | 1,294.00 | 232.68 | 227,240 |
| 2023-07-31 | 1,288.00 | 1,298.00 | 1,282.31 | 1,292.00 | 232.32 | 584,855 |
| 2023-07-28 | 1,290.00 | 1,301.81 | 1,284.14 | 1,296.00 | 233.04 | 343,805 |
| 2023-07-27 | 1,294.00 | 1,306.00 | 1,288.00 | 1,300.00 | 233.76 | 187,950 |
| 2023-07-26 | 1,284.00 | 1,290.00 | 1,275.00 | 1,290.00 | 231.96 | 102,610 |
| 2023-07-25 | 1,280.00 | 1,294.00 | 1,278.00 | 1,294.00 | 232.68 | 694,580 |
| 2023-07-24 | 1,296.00 | 1,296.00 | 1,276.40 | 1,292.00 | 232.32 | 174,145 |
| 2023-07-21 | 1,284.00 | 1,298.00 | 1,282.00 | 1,294.00 | 232.68 | 1,024,660 |
| 2023-07-20 | 1,294.00 | 1,302.00 | 1,280.50 | 1,292.00 | 232.32 | 169,945 |
| 2023-07-19 | 1,288.00 | 1,295.56 | 1,269.80 | 1,294.00 | 232.68 | 382,485 |
| 2023-07-18 | 1,254.00 | 1,260.80 | 1,252.00 | 1,252.00 | 225.13 | 161,090 |
| 2023-07-17 | 1,266.00 | 1,269.36 | 1,249.74 | 1,252.00 | 225.13 | 187,230 |
| 2023-07-14 | 1,274.00 | 1,282.00 | 1,266.92 | 1,276.00 | 229.45 | 191,735 |
| 2023-07-13 | 1,268.00 | 1,282.00 | 1,267.84 | 1,282.00 | 230.53 | 95,865 |
| 2023-07-12 | 1,244.00 | 1,278.00 | 1,231.40 | 1,276.00 | 229.45 | 479,645 |
| 2023-07-11 | 1,226.00 | 1,254.00 | 1,226.00 | 1,242.00 | 223.33 | 142,080 |
| 2023-07-10 | 1,246.00 | 1,248.18 | 1,232.24 | 1,242.00 | 223.33 | 205,400 |
| 2023-07-07 | 1,234.00 | 1,245.60 | 1,231.70 | 1,240.00 | 222.97 | 261,615 |
| 2023-07-06 | 1,250.00 | 1,262.00 | 1,233.60 | 1,236.00 | 222.25 | 530,950 |
| 2023-07-05 | 1,262.00 | 1,265.72 | 1,254.00 | 1,258.00 | 226.21 | 221,725 |
| 2023-07-04 | 1,274.00 | 1,279.00 | 1,267.14 | 1,268.00 | 228.01 | 210,505 |
| 2023-07-03 | 1,272.00 | 1,280.00 | 1,262.78 | 1,274.00 | 229.09 | 216,260 |
| 2023-06-30 | 1,258.00 | 1,279.51 | 1,258.00 | 1,270.00 | 228.37 | 176,110 |
| 2023-06-29 | 1,276.00 | 1,283.31 | 1,260.00 | 1,260.00 | 226.57 | 383,430 |
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.