Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,240.00 | 1,262.00 | 1,224.00 | 1,226.00 | 213.84 | 304,020 |
| 2022-10-06 | 1,266.00 | 1,280.00 | 1,246.00 | 1,248.00 | 217.68 | 230,065 |
| 2022-10-05 | 1,276.00 | 1,292.00 | 1,260.00 | 1,262.00 | 220.12 | 218,900 |
| 2022-10-04 | 1,246.00 | 1,296.02 | 1,240.00 | 1,282.00 | 223.61 | 282,125 |
| 2022-10-03 | 1,208.00 | 1,242.00 | 1,187.20 | 1,240.00 | 216.28 | 306,330 |
| 2022-09-30 | 1,170.00 | 1,218.00 | 1,170.00 | 1,218.00 | 212.45 | 339,300 |
| 2022-09-29 | 1,200.00 | 1,218.00 | 1,172.00 | 1,184.00 | 206.52 | 1,044,140 |
| 2022-09-28 | 1,214.00 | 1,218.00 | 1,162.00 | 1,212.00 | 211.40 | 774,830 |
| 2022-09-27 | 1,246.00 | 1,255.58 | 1,220.00 | 1,226.00 | 213.84 | 931,760 |
| 2022-09-26 | 1,276.00 | 1,276.00 | 1,230.00 | 1,230.00 | 214.54 | 413,725 |
| 2022-09-23 | 1,278.00 | 1,288.00 | 1,255.81 | 1,270.00 | 221.52 | 486,230 |
| 2022-09-22 | 1,272.00 | 1,292.00 | 1,269.00 | 1,282.00 | 223.61 | 463,825 |
| 2022-09-21 | 1,276.00 | 1,296.00 | 1,242.72 | 1,286.00 | 224.31 | 2,575,620 |
| 2022-09-20 | 1,298.00 | 1,308.80 | 1,256.30 | 1,272.00 | 221.86 | 3,224,320 |
| 2022-09-16 | 1,290.00 | 1,300.00 | 1,270.00 | 1,288.00 | 224.66 | 1,509,830 |
| 2022-09-15 | 1,304.00 | 1,316.00 | 1,284.00 | 1,292.00 | 225.35 | 1,002,170 |
| 2022-09-14 | 1,322.00 | 1,328.00 | 1,298.00 | 1,300.00 | 226.75 | 955,350 |
| 2022-09-13 | 1,374.00 | 1,376.00 | 1,318.00 | 1,318.00 | 229.89 | 447,055 |
| 2022-09-12 | 1,350.00 | 1,370.00 | 1,345.60 | 1,358.00 | 236.86 | 357,080 |
| 2022-09-09 | 1,306.00 | 1,342.00 | 1,306.00 | 1,330.00 | 231.98 | 393,645 |
| 2022-09-08 | 1,306.00 | 1,306.40 | 1,278.00 | 1,280.00 | 223.26 | 693,345 |
| 2022-09-07 | 1,278.00 | 1,298.00 | 1,266.00 | 1,280.00 | 223.26 | 290,310 |
| 2022-09-06 | 1,260.00 | 1,310.00 | 1,254.90 | 1,274.00 | 222.21 | 242,865 |
| 2022-09-05 | 1,294.00 | 1,301.90 | 1,260.00 | 1,260.00 | 219.77 | 1,064,925 |
| 2022-09-02 | 1,288.00 | 1,314.00 | 1,283.00 | 1,302.00 | 227.10 | 1,189,665 |
| 2022-09-01 | 1,334.00 | 1,334.00 | 1,290.00 | 1,292.00 | 225.35 | 1,495,565 |
| 2022-08-31 | 1,356.00 | 1,360.00 | 1,337.76 | 1,344.00 | 234.42 | 569,325 |
| 2022-08-30 | 1,372.00 | 1,382.28 | 1,350.00 | 1,358.00 | 236.86 | 541,105 |
| 2022-08-26 | 1,358.00 | 1,372.56 | 1,354.45 | 1,360.00 | 237.21 | 294,705 |
| 2022-08-25 | 1,368.00 | 1,375.60 | 1,353.60 | 1,364.00 | 237.91 | 283,365 |
| 2022-08-24 | 1,348.00 | 1,368.00 | 1,340.00 | 1,368.00 | 238.61 | 194,850 |
| 2022-08-23 | 1,380.00 | 1,391.81 | 1,364.00 | 1,370.00 | 238.96 | 1,296,150 |
| 2022-08-22 | 1,406.00 | 1,422.01 | 1,384.00 | 1,394.00 | 243.14 | 485,530 |
| 2022-08-19 | 1,434.00 | 1,450.00 | 1,414.00 | 1,414.00 | 246.63 | 196,285 |
| 2022-08-18 | 1,438.00 | 1,450.00 | 1,429.40 | 1,450.00 | 252.91 | 149,440 |
| 2022-08-17 | 1,470.00 | 1,473.00 | 1,430.00 | 1,444.00 | 251.86 | 248,965 |
| 2022-08-16 | 1,458.00 | 1,478.00 | 1,452.30 | 1,458.00 | 254.31 | 195,245 |
| 2022-08-15 | 1,466.00 | 1,478.00 | 1,458.00 | 1,466.00 | 255.70 | 195,620 |
| 2022-08-12 | 1,460.00 | 1,476.00 | 1,455.00 | 1,468.00 | 256.05 | 209,720 |
| 2022-08-11 | 1,464.00 | 1,472.00 | 1,444.92 | 1,470.00 | 256.40 | 315,760 |
| 2022-08-10 | 1,418.00 | 1,457.71 | 1,400.00 | 1,454.00 | 253.61 | 220,840 |
| 2022-08-09 | 1,440.00 | 1,444.00 | 1,404.00 | 1,404.00 | 244.89 | 217,430 |
| 2022-08-08 | 1,436.00 | 1,458.00 | 1,425.94 | 1,430.00 | 249.42 | 122,160 |
| 2022-08-05 | 1,444.00 | 1,456.00 | 1,428.80 | 1,440.00 | 251.17 | 147,890 |
| 2022-08-04 | 1,434.00 | 1,458.00 | 1,434.00 | 1,448.00 | 252.56 | 144,325 |
| 2022-08-03 | 1,400.00 | 1,450.00 | 1,400.00 | 1,450.00 | 252.91 | 176,325 |
| 2022-08-02 | 1,428.00 | 1,448.00 | 1,400.04 | 1,420.00 | 247.68 | 2,102,195 |
| 2022-08-01 | 1,436.00 | 1,466.00 | 1,433.80 | 1,446.00 | 252.21 | 212,060 |
| 2022-07-29 | 1,440.00 | 1,456.00 | 1,417.10 | 1,450.00 | 252.91 | 326,335 |
| 2022-07-28 | 1,400.00 | 1,427.32 | 1,394.67 | 1,408.00 | 245.59 | 196,665 |
| 2022-07-27 | 1,384.00 | 1,428.00 | 1,384.00 | 1,400.00 | 244.19 | 409,975 |
| 2022-07-26 | 1,426.00 | 1,426.00 | 1,386.00 | 1,386.00 | 241.75 | 115,945 |
| 2022-07-25 | 1,408.00 | 1,440.00 | 1,405.00 | 1,430.00 | 249.42 | 265,805 |
| 2022-07-22 | 1,396.00 | 1,436.00 | 1,391.00 | 1,416.00 | 246.98 | 300,300 |
| 2022-07-21 | 1,352.00 | 1,400.00 | 1,338.00 | 1,400.00 | 244.19 | 258,105 |
| 2022-07-20 | 1,310.00 | 1,360.00 | 1,310.00 | 1,346.00 | 234.77 | 196,875 |
| 2022-07-19 | 1,312.00 | 1,344.00 | 1,301.25 | 1,344.00 | 234.42 | 112,860 |
| 2022-07-18 | 1,322.00 | 1,330.90 | 1,314.00 | 1,320.00 | 230.24 | 345,880 |
| 2022-07-15 | 1,290.00 | 1,314.00 | 1,290.00 | 1,302.00 | 227.10 | 204,705 |
| 2022-07-14 | 1,294.00 | 1,297.20 | 1,274.90 | 1,276.00 | 222.56 | 281,015 |
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.