Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,254.00 | 1,282.00 | 1,251.96 | 1,280.00 | 230.17 | 426,320 |
| 2023-06-27 | 1,262.00 | 1,262.00 | 1,251.60 | 1,254.00 | 225.49 | 370,460 |
| 2023-06-26 | 1,264.00 | 1,268.40 | 1,238.00 | 1,260.00 | 226.57 | 389,470 |
| 2023-06-23 | 1,274.00 | 1,282.80 | 1,256.00 | 1,272.00 | 228.73 | 387,595 |
| 2023-06-22 | 1,286.00 | 1,298.49 | 1,276.00 | 1,282.00 | 230.53 | 361,320 |
| 2023-06-21 | 1,302.00 | 1,314.28 | 1,300.76 | 1,302.00 | 234.12 | 737,410 |
| 2023-06-20 | 1,314.00 | 1,319.07 | 1,312.00 | 1,314.00 | 236.28 | 162,825 |
| 2023-06-19 | 1,322.00 | 1,326.00 | 1,314.00 | 1,318.00 | 237.00 | 124,545 |
| 2023-06-16 | 1,336.00 | 1,344.00 | 1,328.00 | 1,328.00 | 238.80 | 216,185 |
| 2023-06-15 | 1,346.00 | 1,346.00 | 1,323.61 | 1,332.00 | 239.52 | 182,605 |
| 2023-06-14 | 1,340.00 | 1,346.00 | 1,338.00 | 1,344.00 | 241.68 | 337,595 |
| 2023-06-13 | 1,342.00 | 1,348.00 | 1,338.64 | 1,348.00 | 242.39 | 329,060 |
| 2023-06-12 | 1,324.00 | 1,342.00 | 1,318.00 | 1,342.00 | 241.32 | 150,740 |
| 2023-06-09 | 1,318.00 | 1,330.00 | 1,314.00 | 1,328.00 | 238.80 | 140,670 |
| 2023-06-08 | 1,324.00 | 1,330.50 | 1,318.00 | 1,326.00 | 238.44 | 445,630 |
| 2023-06-07 | 1,328.00 | 1,335.11 | 1,316.70 | 1,328.00 | 238.80 | 397,630 |
| 2023-06-06 | 1,324.00 | 1,344.00 | 1,321.52 | 1,330.00 | 239.16 | 264,440 |
| 2023-06-05 | 1,326.00 | 1,348.00 | 1,324.51 | 1,326.00 | 238.44 | 259,750 |
| 2023-06-02 | 1,314.00 | 1,338.00 | 1,307.58 | 1,332.00 | 239.52 | 212,595 |
| 2023-06-01 | 1,292.00 | 1,310.00 | 1,290.00 | 1,308.00 | 235.20 | 165,290 |
| 2023-05-31 | 1,306.00 | 1,308.00 | 1,295.62 | 1,304.00 | 234.48 | 786,870 |
| 2023-05-30 | 1,302.00 | 1,318.00 | 1,296.25 | 1,308.00 | 235.20 | 760,925 |
| 2023-05-26 | 1,300.00 | 1,309.91 | 1,296.00 | 1,300.00 | 233.76 | 184,975 |
| 2023-05-25 | 1,300.00 | 1,308.00 | 1,297.13 | 1,304.00 | 234.48 | 264,095 |
| 2023-05-24 | 1,314.00 | 1,320.50 | 1,293.96 | 1,304.00 | 234.48 | 440,190 |
| 2023-05-23 | 1,320.00 | 1,322.00 | 1,314.00 | 1,318.00 | 237.00 | 428,320 |
| 2023-05-22 | 1,314.00 | 1,320.00 | 1,310.00 | 1,320.00 | 237.36 | 179,095 |
| 2023-05-19 | 1,312.00 | 1,319.50 | 1,312.00 | 1,316.00 | 236.64 | 624,890 |
| 2023-05-18 | 1,322.00 | 1,327.92 | 1,308.40 | 1,312.00 | 235.92 | 168,955 |
| 2023-05-17 | 1,328.00 | 1,332.20 | 1,322.00 | 1,328.00 | 234.21 | 205,965 |
| 2023-05-16 | 1,330.00 | 1,338.00 | 1,325.87 | 1,334.00 | 235.27 | 236,070 |
| 2023-05-15 | 1,330.00 | 1,340.00 | 1,323.00 | 1,330.00 | 234.57 | 414,485 |
| 2023-05-12 | 1,332.00 | 1,338.74 | 1,322.00 | 1,328.00 | 234.21 | 355,465 |
| 2023-05-11 | 1,328.00 | 1,342.00 | 1,327.03 | 1,334.00 | 235.27 | 183,955 |
| 2023-05-10 | 1,332.00 | 1,334.00 | 1,320.00 | 1,328.00 | 234.21 | 222,925 |
| 2023-05-09 | 1,332.00 | 1,338.00 | 1,324.00 | 1,336.00 | 235.62 | 315,425 |
| 2023-05-05 | 1,328.00 | 1,342.00 | 1,322.60 | 1,340.00 | 236.33 | 210,130 |
| 2023-05-04 | 1,326.00 | 1,338.00 | 1,322.00 | 1,322.00 | 233.15 | 212,945 |
| 2023-05-03 | 1,334.00 | 1,346.00 | 1,330.00 | 1,330.00 | 234.57 | 327,350 |
| 2023-05-02 | 1,330.00 | 1,344.00 | 1,328.70 | 1,334.00 | 235.27 | 468,860 |
| 2023-04-28 | 1,316.00 | 1,338.00 | 1,311.56 | 1,334.00 | 235.27 | 163,670 |
| 2023-04-27 | 1,308.00 | 1,322.00 | 1,300.00 | 1,308.00 | 230.69 | 349,350 |
| 2023-04-26 | 1,300.00 | 1,319.84 | 1,298.00 | 1,310.00 | 231.04 | 414,345 |
| 2023-04-25 | 1,314.00 | 1,320.00 | 1,306.00 | 1,312.00 | 231.39 | 256,410 |
| 2023-04-24 | 1,326.00 | 1,327.87 | 1,315.00 | 1,320.00 | 232.80 | 369,805 |
| 2023-04-21 | 1,306.00 | 1,324.00 | 1,299.56 | 1,320.00 | 232.80 | 204,645 |
| 2023-04-20 | 1,308.00 | 1,316.12 | 1,298.76 | 1,302.00 | 229.63 | 180,125 |
| 2023-04-19 | 1,304.00 | 1,320.00 | 1,300.00 | 1,306.00 | 230.33 | 423,490 |
| 2023-04-18 | 1,312.00 | 1,330.00 | 1,308.00 | 1,318.00 | 232.45 | 802,825 |
| 2023-04-17 | 1,330.00 | 1,332.94 | 1,310.00 | 1,318.00 | 232.45 | 432,805 |
| 2023-04-14 | 1,314.00 | 1,328.00 | 1,300.00 | 1,318.00 | 232.45 | 2,641,000 |
| 2023-04-13 | 1,302.00 | 1,314.00 | 1,295.16 | 1,302.00 | 229.63 | 306,970 |
| 2023-04-12 | 1,292.00 | 1,308.00 | 1,285.20 | 1,300.00 | 229.27 | 612,675 |
| 2023-04-11 | 1,298.00 | 1,308.20 | 1,291.20 | 1,294.00 | 228.22 | 437,160 |
| 2023-04-06 | 1,288.00 | 1,298.00 | 1,274.00 | 1,294.00 | 228.22 | 438,320 |
| 2023-04-05 | 1,290.00 | 1,294.60 | 1,278.00 | 1,286.00 | 226.81 | 463,785 |
| 2023-04-04 | 1,296.00 | 1,304.00 | 1,288.00 | 1,288.00 | 227.16 | 510,530 |
| 2023-04-03 | 1,296.00 | 1,304.00 | 1,280.00 | 1,292.00 | 227.86 | 478,210 |
| 2023-03-31 | 1,300.00 | 1,308.00 | 1,289.01 | 1,296.00 | 228.57 | 443,405 |
| 2023-03-30 | 1,300.00 | 1,306.00 | 1,279.60 | 1,306.00 | 230.33 | 421,760 |
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.