Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,274.00 | 1,284.00 | 1,272.00 | 1,282.00 | 226.10 | 443,140 |
| 2023-03-28 | 1,292.00 | 1,292.08 | 1,264.00 | 1,278.00 | 225.39 | 405,885 |
| 2023-03-27 | 1,294.00 | 1,300.00 | 1,283.56 | 1,292.00 | 227.86 | 469,280 |
| 2023-03-24 | 1,286.00 | 1,300.00 | 1,274.00 | 1,282.00 | 226.10 | 474,390 |
| 2023-03-23 | 1,314.00 | 1,316.00 | 1,290.08 | 1,298.00 | 228.92 | 332,495 |
| 2023-03-22 | 1,314.00 | 1,314.00 | 1,286.00 | 1,286.00 | 226.81 | 307,565 |
| 2023-03-21 | 1,302.00 | 1,312.00 | 1,292.00 | 1,306.00 | 230.33 | 436,175 |
| 2023-03-20 | 1,268.00 | 1,292.00 | 1,252.00 | 1,288.00 | 227.16 | 410,720 |
| 2023-03-17 | 1,314.00 | 1,318.00 | 1,277.50 | 1,282.00 | 226.10 | 358,015 |
| 2023-03-16 | 1,304.00 | 1,308.00 | 1,280.00 | 1,308.00 | 230.69 | 416,960 |
| 2023-03-15 | 1,320.00 | 1,321.00 | 1,280.08 | 1,292.00 | 227.86 | 430,675 |
| 2023-03-14 | 1,302.00 | 1,324.20 | 1,288.08 | 1,324.00 | 233.51 | 513,290 |
| 2023-03-13 | 1,350.00 | 1,350.00 | 1,290.00 | 1,304.00 | 229.98 | 437,915 |
| 2023-03-10 | 1,342.00 | 1,342.88 | 1,314.00 | 1,336.00 | 235.62 | 478,240 |
| 2023-03-09 | 1,360.00 | 1,370.00 | 1,348.00 | 1,358.00 | 239.50 | 352,340 |
| 2023-03-08 | 1,374.00 | 1,378.00 | 1,364.16 | 1,374.00 | 242.33 | 290,325 |
| 2023-03-07 | 1,394.00 | 1,396.00 | 1,375.62 | 1,386.00 | 244.44 | 461,450 |
| 2023-03-06 | 1,388.00 | 1,396.00 | 1,368.76 | 1,396.00 | 246.21 | 581,450 |
| 2023-03-03 | 1,370.00 | 1,386.00 | 1,364.75 | 1,386.00 | 244.44 | 354,220 |
| 2023-03-02 | 1,370.00 | 1,390.00 | 1,366.00 | 1,374.00 | 242.33 | 391,815 |
| 2023-03-01 | 1,382.00 | 1,394.00 | 1,365.00 | 1,372.00 | 241.97 | 228,260 |
| 2023-02-28 | 1,372.00 | 1,380.00 | 1,360.00 | 1,380.00 | 243.38 | 295,165 |
| 2023-02-27 | 1,374.00 | 1,384.00 | 1,357.55 | 1,372.00 | 241.97 | 204,655 |
| 2023-02-24 | 1,370.00 | 1,374.00 | 1,356.00 | 1,360.00 | 239.86 | 271,715 |
| 2023-02-23 | 1,378.00 | 1,384.00 | 1,364.40 | 1,368.00 | 241.27 | 184,250 |
| 2023-02-22 | 1,370.00 | 1,375.76 | 1,351.56 | 1,360.00 | 239.86 | 525,515 |
| 2023-02-21 | 1,400.00 | 1,404.00 | 1,366.00 | 1,366.00 | 240.91 | 523,135 |
| 2023-02-20 | 1,408.00 | 1,410.00 | 1,383.25 | 1,398.00 | 246.56 | 254,945 |
| 2023-02-17 | 1,390.00 | 1,400.00 | 1,382.00 | 1,386.00 | 244.44 | 274,030 |
| 2023-02-16 | 1,410.00 | 1,414.00 | 1,387.20 | 1,402.00 | 247.26 | 166,335 |
| 2023-02-15 | 1,402.00 | 1,422.00 | 1,394.00 | 1,396.00 | 246.21 | 189,050 |
| 2023-02-14 | 1,428.00 | 1,428.00 | 1,394.00 | 1,394.00 | 245.85 | 380,245 |
| 2023-02-13 | 1,416.00 | 1,428.00 | 1,396.76 | 1,418.00 | 250.09 | 262,875 |
| 2023-02-10 | 1,418.00 | 1,418.00 | 1,396.76 | 1,410.00 | 248.67 | 220,560 |
| 2023-02-09 | 1,448.00 | 1,450.00 | 1,412.00 | 1,412.00 | 249.03 | 261,240 |
| 2023-02-08 | 1,438.00 | 1,446.00 | 1,418.00 | 1,418.00 | 250.09 | 214,030 |
| 2023-02-07 | 1,434.00 | 1,440.40 | 1,412.00 | 1,416.00 | 249.73 | 269,355 |
| 2023-02-06 | 1,446.00 | 1,446.00 | 1,422.64 | 1,438.00 | 253.61 | 224,075 |
| 2023-02-03 | 1,450.00 | 1,452.00 | 1,424.94 | 1,440.00 | 253.97 | 302,280 |
| 2023-02-02 | 1,416.00 | 1,450.00 | 1,416.00 | 1,450.00 | 255.73 | 332,815 |
| 2023-02-01 | 1,402.00 | 1,428.00 | 1,398.00 | 1,398.00 | 246.56 | 226,465 |
| 2023-01-31 | 1,394.00 | 1,408.00 | 1,388.00 | 1,394.00 | 245.85 | 154,535 |
| 2023-01-30 | 1,416.00 | 1,416.00 | 1,384.94 | 1,400.00 | 246.91 | 305,555 |
| 2023-01-27 | 1,414.00 | 1,420.00 | 1,393.35 | 1,414.00 | 249.38 | 314,155 |
| 2023-01-26 | 1,414.00 | 1,420.00 | 1,399.67 | 1,402.00 | 247.26 | 414,295 |
| 2023-01-25 | 1,402.00 | 1,410.00 | 1,390.00 | 1,404.00 | 247.62 | 415,930 |
| 2023-01-24 | 1,392.00 | 1,410.00 | 1,388.00 | 1,396.00 | 246.21 | 195,335 |
| 2023-01-23 | 1,400.00 | 1,404.55 | 1,384.00 | 1,390.00 | 245.15 | 420,265 |
| 2023-01-20 | 1,398.00 | 1,404.36 | 1,381.38 | 1,394.00 | 245.85 | 214,745 |
| 2023-01-19 | 1,388.00 | 1,402.00 | 1,380.00 | 1,384.00 | 244.09 | 374,725 |
| 2023-01-18 | 1,402.00 | 1,408.00 | 1,391.36 | 1,400.00 | 246.91 | 281,190 |
| 2023-01-17 | 1,418.00 | 1,418.00 | 1,388.00 | 1,400.00 | 246.91 | 343,590 |
| 2023-01-16 | 1,404.00 | 1,422.00 | 1,379.56 | 1,414.00 | 249.38 | 358,680 |
| 2023-01-13 | 1,402.00 | 1,408.00 | 1,394.00 | 1,398.00 | 246.56 | 283,610 |
| 2023-01-12 | 1,386.00 | 1,402.00 | 1,375.71 | 1,394.00 | 245.85 | 254,275 |
| 2023-01-11 | 1,374.00 | 1,396.00 | 1,368.00 | 1,376.00 | 242.68 | 251,180 |
| 2023-01-10 | 1,382.00 | 1,384.00 | 1,364.00 | 1,364.00 | 240.56 | 283,680 |
| 2023-01-09 | 1,384.00 | 1,402.00 | 1,370.00 | 1,378.00 | 243.03 | 378,925 |
| 2023-01-06 | 1,380.00 | 1,392.00 | 1,374.00 | 1,382.00 | 243.74 | 281,885 |
| 2023-01-05 | 1,390.00 | 1,394.00 | 1,364.00 | 1,390.00 | 245.15 | 228,030 |
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.