Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,386.00 | 1,398.00 | 1,375.00 | 1,376.00 | 242.68 | 211,630 |
| 2023-01-03 | 1,360.00 | 1,390.00 | 1,357.40 | 1,378.00 | 243.03 | 454,535 |
| 2022-12-30 | 1,374.00 | 1,382.00 | 1,356.00 | 1,356.00 | 239.15 | 114,035 |
| 2022-12-29 | 1,338.00 | 1,374.00 | 1,338.00 | 1,374.00 | 242.33 | 1,071,315 |
| 2022-12-28 | 1,352.00 | 1,360.00 | 1,340.00 | 1,356.00 | 239.15 | 212,585 |
| 2022-12-23 | 1,342.00 | 1,358.00 | 1,335.26 | 1,340.00 | 236.33 | 143,750 |
| 2022-12-22 | 1,340.00 | 1,362.00 | 1,333.50 | 1,342.00 | 236.68 | 422,325 |
| 2022-12-21 | 1,340.00 | 1,354.00 | 1,332.80 | 1,348.00 | 237.74 | 232,580 |
| 2022-12-20 | 1,338.00 | 1,348.00 | 1,318.00 | 1,330.00 | 234.57 | 107,380 |
| 2022-12-19 | 1,320.00 | 1,342.00 | 1,318.00 | 1,336.00 | 235.62 | 177,545 |
| 2022-12-16 | 1,336.00 | 1,358.64 | 1,320.00 | 1,322.00 | 233.15 | 852,570 |
| 2022-12-15 | 1,348.00 | 1,363.00 | 1,338.00 | 1,348.00 | 237.74 | 214,915 |
| 2022-12-14 | 1,350.00 | 1,356.00 | 1,342.24 | 1,344.00 | 237.03 | 212,045 |
| 2022-12-13 | 1,334.00 | 1,374.00 | 1,322.84 | 1,358.00 | 239.50 | 782,815 |
| 2022-12-12 | 1,336.00 | 1,336.00 | 1,314.00 | 1,328.00 | 234.21 | 363,380 |
| 2022-12-09 | 1,330.00 | 1,338.00 | 1,320.00 | 1,328.00 | 234.21 | 238,830 |
| 2022-12-08 | 1,332.00 | 1,332.00 | 1,314.84 | 1,318.00 | 232.45 | 275,060 |
| 2022-12-07 | 1,342.00 | 1,350.00 | 1,318.00 | 1,318.00 | 232.45 | 421,860 |
| 2022-12-06 | 1,374.00 | 1,388.00 | 1,334.00 | 1,336.00 | 235.62 | 320,920 |
| 2022-12-05 | 1,374.00 | 1,382.00 | 1,363.20 | 1,370.00 | 241.62 | 326,065 |
| 2022-12-02 | 1,380.00 | 1,382.00 | 1,366.00 | 1,370.00 | 241.62 | 491,415 |
| 2022-12-01 | 1,370.00 | 1,380.00 | 1,355.00 | 1,376.00 | 242.68 | 216,495 |
| 2022-11-30 | 1,360.00 | 1,370.00 | 1,348.00 | 1,352.00 | 238.45 | 464,100 |
| 2022-11-29 | 1,360.00 | 1,372.00 | 1,346.00 | 1,348.00 | 237.74 | 572,195 |
| 2022-11-28 | 1,380.00 | 1,384.00 | 1,353.58 | 1,358.00 | 239.50 | 312,820 |
| 2022-11-25 | 1,382.00 | 1,397.00 | 1,352.00 | 1,380.00 | 243.38 | 463,190 |
| 2022-11-24 | 1,408.00 | 1,420.00 | 1,378.00 | 1,392.00 | 245.50 | 138,100 |
| 2022-11-23 | 1,406.00 | 1,406.00 | 1,380.00 | 1,394.00 | 245.85 | 191,010 |
| 2022-11-22 | 1,400.00 | 1,404.00 | 1,385.70 | 1,394.00 | 245.85 | 243,200 |
| 2022-11-21 | 1,380.00 | 1,408.00 | 1,358.08 | 1,390.00 | 245.15 | 326,180 |
| 2022-11-18 | 1,364.00 | 1,390.00 | 1,354.00 | 1,366.00 | 240.91 | 192,255 |
| 2022-11-17 | 1,364.00 | 1,370.00 | 1,344.00 | 1,364.00 | 240.56 | 117,060 |
| 2022-11-16 | 1,382.00 | 1,390.00 | 1,348.00 | 1,362.00 | 240.21 | 706,925 |
| 2022-11-15 | 1,396.00 | 1,400.00 | 1,375.50 | 1,382.00 | 243.74 | 962,865 |
| 2022-11-14 | 1,400.00 | 1,408.80 | 1,348.00 | 1,390.00 | 245.15 | 315,370 |
| 2022-11-11 | 1,354.00 | 1,396.00 | 1,347.60 | 1,390.00 | 245.15 | 722,820 |
| 2022-11-10 | 1,308.00 | 1,366.00 | 1,297.60 | 1,360.00 | 239.86 | 344,515 |
| 2022-11-09 | 1,320.00 | 1,328.00 | 1,300.00 | 1,316.00 | 229.54 | 342,460 |
| 2022-11-08 | 1,292.00 | 1,326.00 | 1,292.00 | 1,324.00 | 230.93 | 1,927,545 |
| 2022-11-07 | 1,308.00 | 1,326.00 | 1,295.36 | 1,300.00 | 226.75 | 526,685 |
| 2022-11-04 | 1,300.00 | 1,320.00 | 1,286.00 | 1,292.00 | 225.35 | 232,755 |
| 2022-11-03 | 1,288.00 | 1,294.92 | 1,277.68 | 1,290.00 | 225.00 | 555,770 |
| 2022-11-02 | 1,316.00 | 1,316.00 | 1,286.19 | 1,294.00 | 225.70 | 218,075 |
| 2022-11-01 | 1,290.00 | 1,316.00 | 1,285.10 | 1,290.00 | 225.00 | 320,065 |
| 2022-10-31 | 1,286.00 | 1,298.00 | 1,276.00 | 1,276.00 | 222.56 | 108,125 |
| 2022-10-28 | 1,290.00 | 1,298.00 | 1,280.00 | 1,280.00 | 223.26 | 443,405 |
| 2022-10-27 | 1,294.00 | 1,314.00 | 1,270.00 | 1,312.00 | 228.84 | 412,695 |
| 2022-10-26 | 1,246.00 | 1,300.00 | 1,244.80 | 1,300.00 | 226.75 | 314,240 |
| 2022-10-25 | 1,216.00 | 1,263.00 | 1,210.00 | 1,254.00 | 218.72 | 299,170 |
| 2022-10-24 | 1,214.00 | 1,226.00 | 1,210.92 | 1,212.00 | 211.40 | 197,905 |
| 2022-10-21 | 1,236.00 | 1,236.00 | 1,188.00 | 1,214.00 | 211.75 | 216,200 |
| 2022-10-20 | 1,226.00 | 1,234.00 | 1,204.00 | 1,230.00 | 214.54 | 366,700 |
| 2022-10-19 | 1,242.00 | 1,242.00 | 1,206.00 | 1,222.00 | 213.14 | 285,120 |
| 2022-10-18 | 1,246.00 | 1,252.00 | 1,228.00 | 1,238.00 | 215.93 | 1,394,730 |
| 2022-10-17 | 1,196.00 | 1,230.00 | 1,194.00 | 1,230.00 | 214.54 | 1,343,165 |
| 2022-10-14 | 1,208.00 | 1,232.00 | 1,196.00 | 1,196.00 | 208.61 | 448,065 |
| 2022-10-13 | 1,184.00 | 1,211.60 | 1,166.00 | 1,194.00 | 208.26 | 598,265 |
| 2022-10-12 | 1,190.00 | 1,206.00 | 1,170.00 | 1,170.00 | 204.07 | 464,030 |
| 2022-10-11 | 1,206.00 | 1,216.00 | 1,186.00 | 1,194.00 | 208.26 | 329,560 |
| 2022-10-10 | 1,218.00 | 1,230.20 | 1,210.06 | 1,214.00 | 211.75 | 270,790 |
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.