Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,310.00 | 1,320.00 | 1,286.00 | 1,290.00 | 225.00 | 311,410 |
| 2022-07-12 | 1,312.00 | 1,322.00 | 1,294.00 | 1,304.00 | 227.45 | 297,110 |
| 2022-07-11 | 1,306.00 | 1,336.00 | 1,302.40 | 1,316.00 | 229.54 | 190,755 |
| 2022-07-08 | 1,316.00 | 1,332.00 | 1,300.00 | 1,318.00 | 229.89 | 341,410 |
| 2022-07-07 | 1,316.00 | 1,324.00 | 1,296.00 | 1,316.00 | 229.54 | 271,105 |
| 2022-07-06 | 1,286.00 | 1,310.00 | 1,254.40 | 1,290.00 | 225.00 | 368,220 |
| 2022-07-05 | 1,296.00 | 1,310.00 | 1,244.00 | 1,254.00 | 218.72 | 170,870 |
| 2022-07-04 | 1,292.00 | 1,318.00 | 1,281.44 | 1,288.00 | 224.66 | 281,145 |
| 2022-07-01 | 1,262.00 | 1,300.00 | 1,260.00 | 1,286.00 | 224.31 | 258,810 |
| 2022-06-30 | 1,294.00 | 1,302.00 | 1,266.00 | 1,290.00 | 225.00 | 384,985 |
| 2022-06-29 | 1,322.00 | 1,322.00 | 1,304.00 | 1,314.00 | 229.19 | 224,855 |
| 2022-06-28 | 1,320.00 | 1,348.00 | 1,310.00 | 1,322.00 | 230.59 | 205,960 |
| 2022-06-27 | 1,320.00 | 1,344.00 | 1,296.68 | 1,326.00 | 231.28 | 255,115 |
| 2022-06-24 | 1,292.00 | 1,310.00 | 1,286.00 | 1,292.00 | 225.35 | 592,740 |
| 2022-06-23 | 1,330.00 | 1,340.00 | 1,298.44 | 1,300.00 | 226.75 | 228,555 |
| 2022-06-22 | 1,300.00 | 1,344.00 | 1,298.32 | 1,326.00 | 231.28 | 521,745 |
| 2022-06-21 | 1,326.00 | 1,339.00 | 1,322.00 | 1,326.00 | 231.28 | 316,240 |
| 2022-06-20 | 1,318.00 | 1,330.00 | 1,308.00 | 1,328.00 | 231.63 | 192,415 |
| 2022-06-17 | 1,340.00 | 1,340.00 | 1,300.00 | 1,320.00 | 230.24 | 485,860 |
| 2022-06-16 | 1,380.00 | 1,390.00 | 1,306.00 | 1,306.00 | 227.79 | 771,935 |
| 2022-06-15 | 1,400.00 | 1,402.00 | 1,372.51 | 1,388.00 | 242.10 | 436,270 |
| 2022-06-14 | 1,388.00 | 1,410.00 | 1,358.00 | 1,358.00 | 236.86 | 417,745 |
| 2022-06-13 | 1,414.00 | 1,424.00 | 1,376.00 | 1,376.00 | 240.00 | 254,505 |
| 2022-06-10 | 1,482.00 | 1,485.00 | 1,438.00 | 1,440.00 | 251.17 | 230,425 |
| 2022-06-09 | 1,500.00 | 1,518.00 | 1,480.00 | 1,480.00 | 258.14 | 175,865 |
| 2022-06-08 | 1,490.00 | 1,526.00 | 1,490.00 | 1,494.00 | 260.59 | 320,875 |
| 2022-06-07 | 1,490.00 | 1,518.40 | 1,490.00 | 1,518.00 | 264.77 | 359,100 |
| 2022-06-06 | 1,486.00 | 1,524.00 | 1,478.00 | 1,512.00 | 263.73 | 354,190 |
| 2022-06-01 | 1,476.00 | 1,506.00 | 1,474.00 | 1,474.00 | 257.10 | 360,810 |
| 2022-05-31 | 1,474.00 | 1,485.14 | 1,462.00 | 1,478.00 | 257.80 | 900,480 |
| 2022-05-30 | 1,476.00 | 1,507.25 | 1,464.00 | 1,484.00 | 258.84 | 351,605 |
| 2022-05-27 | 1,456.00 | 1,480.00 | 1,437.10 | 1,468.00 | 256.05 | 190,110 |
| 2022-05-26 | 1,432.00 | 1,456.00 | 1,412.00 | 1,454.00 | 253.61 | 360,030 |
| 2022-05-25 | 1,430.00 | 1,450.00 | 1,406.00 | 1,416.00 | 246.98 | 423,480 |
| 2022-05-24 | 1,430.00 | 1,450.00 | 1,408.08 | 1,410.00 | 245.93 | 354,205 |
| 2022-05-23 | 1,444.00 | 1,459.10 | 1,428.00 | 1,438.00 | 250.82 | 280,880 |
| 2022-05-20 | 1,392.00 | 1,433.99 | 1,384.14 | 1,404.00 | 244.89 | 289,680 |
| 2022-05-19 | 1,416.00 | 1,420.00 | 1,356.00 | 1,384.00 | 241.40 | 329,835 |
| 2022-05-18 | 1,436.00 | 1,456.00 | 1,422.53 | 1,432.00 | 249.77 | 531,325 |
| 2022-05-17 | 1,434.00 | 1,460.00 | 1,428.00 | 1,436.00 | 250.47 | 205,460 |
| 2022-05-16 | 1,426.00 | 1,438.00 | 1,413.50 | 1,432.00 | 249.77 | 134,750 |
| 2022-05-13 | 1,390.00 | 1,426.00 | 1,384.50 | 1,426.00 | 248.73 | 560,735 |
| 2022-05-12 | 1,390.00 | 1,402.00 | 1,359.96 | 1,378.00 | 240.35 | 613,045 |
| 2022-05-11 | 1,436.00 | 1,455.40 | 1,414.00 | 1,436.00 | 246.63 | 420,670 |
| 2022-05-10 | 1,420.00 | 1,440.00 | 1,399.49 | 1,426.00 | 244.91 | 610,645 |
| 2022-05-09 | 1,454.00 | 1,467.78 | 1,383.18 | 1,410.00 | 242.17 | 822,045 |
| 2022-05-06 | 1,458.00 | 1,476.58 | 1,412.00 | 1,464.00 | 251.44 | 577,540 |
| 2022-05-05 | 1,502.00 | 1,530.00 | 1,458.00 | 1,458.00 | 250.41 | 446,710 |
| 2022-05-04 | 1,528.00 | 1,530.00 | 1,460.00 | 1,478.00 | 253.85 | 330,565 |
| 2022-05-03 | 1,550.00 | 1,566.00 | 1,524.00 | 1,526.00 | 262.09 | 418,430 |
| 2022-04-29 | 1,580.00 | 1,580.00 | 1,552.00 | 1,552.00 | 266.56 | 432,735 |
| 2022-04-28 | 1,560.00 | 1,568.00 | 1,552.00 | 1,554.00 | 266.90 | 135,745 |
| 2022-04-27 | 1,556.00 | 1,564.00 | 1,540.00 | 1,560.00 | 267.93 | 294,555 |
| 2022-04-26 | 1,596.00 | 1,602.00 | 1,560.00 | 1,560.00 | 267.93 | 394,020 |
| 2022-04-25 | 1,600.00 | 1,605.90 | 1,542.00 | 1,584.00 | 272.05 | 503,775 |
| 2022-04-22 | 1,636.00 | 1,656.00 | 1,618.00 | 1,618.00 | 277.89 | 301,550 |
| 2022-04-21 | 1,642.00 | 1,667.34 | 1,642.00 | 1,654.00 | 284.07 | 259,875 |
| 2022-04-20 | 1,656.00 | 1,664.38 | 1,642.00 | 1,658.00 | 284.76 | 219,325 |
| 2022-04-19 | 1,650.00 | 1,666.00 | 1,640.00 | 1,642.00 | 282.01 | 213,320 |
| 2022-04-14 | 1,640.00 | 1,666.00 | 1,632.12 | 1,666.00 | 286.13 | 229,480 |
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.