Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 263.00 | 275.00 | 263.00 | 272.50 | 270.26 | 3,036,061 |
| 2026-07-23 | 270.00 | 275.00 | 268.50 | 270.50 | 268.28 | 747,379 |
| 2026-07-22 | 274.00 | 275.00 | 265.50 | 273.00 | 270.76 | 524,357 |
| 2026-07-21 | 268.00 | 271.50 | 265.00 | 271.50 | 269.27 | 2,591,432 |
| 2026-07-20 | 266.50 | 275.00 | 265.95 | 268.50 | 266.30 | 366,118 |
| 2026-07-17 | 269.50 | 275.00 | 266.50 | 269.00 | 266.79 | 536,322 |
| 2026-07-16 | 269.00 | 270.00 | 266.53 | 270.00 | 267.78 | 827,739 |
| 2026-07-15 | 266.50 | 271.00 | 263.68 | 267.50 | 265.30 | 818,814 |
| 2026-07-14 | 266.50 | 270.00 | 262.00 | 265.50 | 263.32 | 403,255 |
| 2026-07-13 | 267.50 | 267.50 | 263.00 | 266.50 | 264.31 | 343,387 |
| 2026-07-10 | 263.00 | 269.00 | 261.00 | 265.00 | 262.82 | 317,870 |
| 2026-07-09 | 262.00 | 267.00 | 260.50 | 263.00 | 260.84 | 654,828 |
| 2026-07-08 | 266.00 | 271.50 | 257.00 | 262.50 | 260.34 | 940,091 |
| 2026-07-07 | 270.10 | 270.10 | 265.00 | 266.75 | 264.56 | 325,594 |
| 2026-07-06 | 269.40 | 269.80 | 267.15 | 269.20 | 266.99 | 365,331 |
| 2026-07-03 | 269.05 | 269.30 | 264.05 | 269.30 | 267.09 | 355,724 |
| 2026-07-02 | 269.00 | 269.00 | 264.05 | 269.00 | 266.79 | 381,234 |
| 2026-07-01 | 269.00 | 269.00 | 256.04 | 264.50 | 262.33 | 53,630 |
| 2026-06-30 | 1,310.00 | 1,326.00 | 1,302.18 | 1,320.00 | 261.83 | 1,529,340 |
| 2026-06-29 | 1,300.00 | 1,320.00 | 1,300.00 | 1,304.00 | 258.66 | 431,235 |
| 2026-06-26 | 1,310.00 | 1,313.06 | 1,286.00 | 1,302.00 | 258.26 | 963,385 |
| 2026-06-25 | 1,310.00 | 1,322.00 | 1,300.00 | 1,314.00 | 260.64 | 1,676,930 |
| 2026-06-24 | 1,294.00 | 1,306.00 | 1,284.00 | 1,306.00 | 259.06 | 1,291,665 |
| 2026-06-23 | 1,290.00 | 1,294.00 | 1,272.00 | 1,288.00 | 255.49 | 631,765 |
| 2026-06-22 | 1,318.00 | 1,318.00 | 1,282.40 | 1,302.00 | 258.26 | 614,250 |
| 2026-06-19 | 1,308.00 | 1,317.75 | 1,296.60 | 1,304.00 | 258.66 | 1,137,535 |
| 2026-06-18 | 1,308.00 | 1,322.25 | 1,288.00 | 1,314.00 | 260.64 | 702,790 |
| 2026-06-17 | 1,322.00 | 1,322.00 | 1,302.74 | 1,308.00 | 259.45 | 1,347,395 |
| 2026-06-16 | 1,320.00 | 1,322.00 | 1,310.00 | 1,312.00 | 260.25 | 562,120 |
| 2026-06-15 | 1,340.00 | 1,350.00 | 1,312.00 | 1,314.00 | 260.64 | 812,110 |
| 2026-06-12 | 1,308.00 | 1,332.04 | 1,298.90 | 1,326.00 | 263.02 | 428,450 |
| 2026-06-11 | 1,290.00 | 1,306.00 | 1,290.00 | 1,298.00 | 257.47 | 435,625 |
| 2026-06-10 | 1,300.00 | 1,308.00 | 1,284.00 | 1,306.00 | 259.06 | 513,455 |
| 2026-06-09 | 1,310.00 | 1,310.00 | 1,285.20 | 1,290.00 | 255.88 | 503,570 |
| 2026-06-08 | 1,294.00 | 1,304.00 | 1,286.00 | 1,304.00 | 258.66 | 381,540 |
| 2026-06-05 | 1,296.00 | 1,324.00 | 1,296.00 | 1,300.00 | 257.87 | 518,290 |
| 2026-06-04 | 1,306.00 | 1,320.00 | 1,298.00 | 1,316.00 | 261.04 | 349,205 |
| 2026-06-03 | 1,314.00 | 1,324.00 | 1,309.12 | 1,318.00 | 261.44 | 426,570 |
| 2026-06-02 | 1,320.00 | 1,326.00 | 1,306.92 | 1,326.00 | 263.02 | 544,175 |
| 2026-06-01 | 1,320.00 | 1,328.00 | 1,302.00 | 1,306.00 | 259.06 | 877,030 |
| 2026-05-29 | 1,334.00 | 1,336.92 | 1,322.00 | 1,326.00 | 263.02 | 447,585 |
| 2026-05-28 | 1,322.00 | 1,338.00 | 1,316.00 | 1,334.00 | 264.61 | 454,645 |
| 2026-05-27 | 1,338.00 | 1,338.74 | 1,321.92 | 1,334.00 | 264.61 | 578,945 |
| 2026-05-26 | 1,330.00 | 1,332.00 | 1,314.00 | 1,328.00 | 263.42 | 510,115 |
| 2026-05-22 | 1,306.00 | 1,320.00 | 1,294.00 | 1,320.00 | 261.83 | 582,265 |
| 2026-05-21 | 1,286.00 | 1,306.00 | 1,282.00 | 1,298.00 | 257.47 | 619,270 |
| 2026-05-20 | 1,276.00 | 1,300.00 | 1,270.00 | 1,286.00 | 255.09 | 608,140 |
| 2026-05-19 | 1,290.00 | 1,294.00 | 1,278.00 | 1,284.00 | 254.69 | 946,510 |
| 2026-05-18 | 1,274.00 | 1,286.00 | 1,265.97 | 1,282.00 | 254.29 | 1,233,790 |
| 2026-05-15 | 1,294.00 | 1,306.00 | 1,270.00 | 1,280.00 | 253.90 | 730,465 |
| 2026-05-14 | 1,270.00 | 1,298.00 | 1,262.00 | 1,298.00 | 257.47 | 721,805 |
| 2026-05-13 | 1,288.00 | 1,288.00 | 1,263.76 | 1,272.00 | 252.31 | 407,380 |
| 2026-05-12 | 1,296.00 | 1,296.08 | 1,273.89 | 1,280.00 | 253.90 | 804,430 |
| 2026-05-11 | 1,298.00 | 1,304.00 | 1,283.80 | 1,304.00 | 258.66 | 2,966,770 |
| 2026-05-08 | 1,292.00 | 1,300.00 | 1,282.00 | 1,300.00 | 257.87 | 912,890 |
| 2026-05-07 | 1,288.00 | 1,300.00 | 1,280.96 | 1,300.00 | 257.87 | 558,110 |
| 2026-05-06 | 1,272.00 | 1,298.00 | 1,258.00 | 1,280.00 | 253.90 | 683,630 |
| 2026-05-05 | 1,250.00 | 1,286.00 | 1,250.00 | 1,276.00 | 253.10 | 1,217,910 |
| 2026-05-01 | 1,254.00 | 1,284.00 | 1,254.00 | 1,284.00 | 254.69 | 283,230 |
| 2026-04-30 | 1,270.00 | 1,276.00 | 1,251.41 | 1,276.00 | 253.10 | 225,430 |
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.