Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,666.00 | 1,666.00 | 1,634.00 | 1,644.00 | 282.36 | 369,340 |
| 2022-04-12 | 1,646.00 | 1,664.00 | 1,646.00 | 1,664.00 | 285.79 | 292,525 |
| 2022-04-11 | 1,662.00 | 1,678.00 | 1,655.50 | 1,672.00 | 287.17 | 286,425 |
| 2022-04-08 | 1,668.00 | 1,676.00 | 1,650.00 | 1,668.00 | 286.48 | 155,665 |
| 2022-04-07 | 1,652.00 | 1,667.00 | 1,638.00 | 1,666.00 | 286.13 | 310,635 |
| 2022-04-06 | 1,668.00 | 1,680.00 | 1,644.00 | 1,668.00 | 286.48 | 443,635 |
| 2022-04-05 | 1,680.00 | 1,683.56 | 1,658.00 | 1,674.00 | 287.51 | 276,010 |
| 2022-04-04 | 1,656.00 | 1,678.40 | 1,655.15 | 1,670.00 | 286.82 | 472,695 |
| 2022-04-01 | 1,660.00 | 1,684.00 | 1,652.00 | 1,654.00 | 284.07 | 323,430 |
| 2022-03-31 | 1,654.00 | 1,679.78 | 1,646.00 | 1,652.00 | 283.73 | 302,145 |
| 2022-03-30 | 1,670.00 | 1,687.70 | 1,648.00 | 1,666.00 | 286.13 | 223,380 |
| 2022-03-29 | 1,650.00 | 1,694.70 | 1,644.20 | 1,672.00 | 287.17 | 430,985 |
| 2022-03-28 | 1,660.00 | 1,674.00 | 1,641.80 | 1,642.00 | 282.01 | 265,175 |
| 2022-03-25 | 1,620.00 | 1,656.00 | 1,620.00 | 1,650.00 | 283.39 | 376,135 |
| 2022-03-24 | 1,648.00 | 1,648.00 | 1,622.00 | 1,636.00 | 280.98 | 173,835 |
| 2022-03-23 | 1,642.00 | 1,652.00 | 1,627.53 | 1,646.00 | 282.70 | 322,875 |
| 2022-03-22 | 1,646.00 | 1,668.49 | 1,626.00 | 1,654.00 | 284.07 | 389,245 |
| 2022-03-21 | 1,660.00 | 1,660.00 | 1,618.00 | 1,644.00 | 282.36 | 4,146,150 |
| 2022-03-18 | 1,668.00 | 1,672.00 | 1,635.56 | 1,638.00 | 281.33 | 782,510 |
| 2022-03-17 | 1,670.00 | 1,708.00 | 1,648.00 | 1,652.00 | 283.73 | 800,805 |
| 2022-03-16 | 1,616.00 | 1,661.59 | 1,614.41 | 1,650.00 | 283.39 | 696,685 |
| 2022-03-15 | 1,610.00 | 1,610.00 | 1,570.80 | 1,600.00 | 274.80 | 282,340 |
| 2022-03-14 | 1,588.00 | 1,622.00 | 1,576.94 | 1,618.00 | 277.89 | 389,580 |
| 2022-03-11 | 1,572.00 | 1,614.00 | 1,548.00 | 1,592.00 | 273.43 | 360,650 |
| 2022-03-10 | 1,544.00 | 1,568.00 | 1,520.00 | 1,550.00 | 266.21 | 292,465 |
| 2022-03-09 | 1,492.00 | 1,548.00 | 1,475.17 | 1,542.00 | 264.84 | 368,985 |
| 2022-03-08 | 1,466.00 | 1,512.00 | 1,450.00 | 1,458.00 | 250.41 | 403,940 |
| 2022-03-07 | 1,498.00 | 1,514.00 | 1,412.27 | 1,480.00 | 254.19 | 651,330 |
| 2022-03-04 | 1,592.00 | 1,632.00 | 1,502.00 | 1,520.00 | 261.06 | 739,590 |
| 2022-03-03 | 1,676.00 | 1,694.00 | 1,612.00 | 1,612.00 | 276.86 | 479,955 |
| 2022-03-02 | 1,656.00 | 1,686.00 | 1,646.00 | 1,684.00 | 289.23 | 195,565 |
| 2022-03-01 | 1,676.00 | 1,700.00 | 1,640.00 | 1,646.00 | 282.70 | 390,785 |
| 2022-02-28 | 1,656.00 | 1,696.00 | 1,638.00 | 1,684.00 | 289.23 | 263,035 |
| 2022-02-25 | 1,654.00 | 1,698.00 | 1,639.27 | 1,662.00 | 285.45 | 424,310 |
| 2022-02-24 | 1,624.00 | 1,639.61 | 1,582.00 | 1,626.00 | 279.26 | 650,700 |
| 2022-02-23 | 1,690.00 | 1,730.00 | 1,670.00 | 1,670.00 | 286.82 | 305,895 |
| 2022-02-22 | 1,686.00 | 1,722.00 | 1,662.00 | 1,700.00 | 291.97 | 461,430 |
| 2022-02-21 | 1,774.00 | 1,800.00 | 1,707.60 | 1,724.00 | 296.10 | 362,950 |
| 2022-02-18 | 1,794.00 | 1,794.00 | 1,754.00 | 1,754.00 | 301.25 | 275,780 |
| 2022-02-17 | 1,832.00 | 1,834.00 | 1,786.00 | 1,792.00 | 307.78 | 234,600 |
| 2022-02-16 | 1,846.00 | 1,846.00 | 1,808.99 | 1,828.00 | 313.96 | 154,945 |
| 2022-02-15 | 1,788.00 | 1,845.20 | 1,784.70 | 1,842.00 | 316.36 | 192,020 |
| 2022-02-14 | 1,816.00 | 1,825.84 | 1,776.31 | 1,792.00 | 307.78 | 277,420 |
| 2022-02-11 | 1,848.00 | 1,858.00 | 1,830.00 | 1,846.00 | 317.05 | 163,065 |
| 2022-02-10 | 1,852.00 | 1,870.00 | 1,843.80 | 1,858.00 | 319.11 | 168,405 |
| 2022-02-09 | 1,854.00 | 1,878.00 | 1,844.00 | 1,846.00 | 317.05 | 272,015 |
| 2022-02-08 | 1,842.00 | 1,848.00 | 1,823.59 | 1,836.00 | 315.33 | 195,745 |
| 2022-02-07 | 1,834.00 | 1,848.00 | 1,817.17 | 1,834.00 | 314.99 | 191,250 |
| 2022-02-04 | 1,860.00 | 1,868.00 | 1,812.00 | 1,812.00 | 311.21 | 195,010 |
| 2022-02-03 | 1,866.00 | 1,878.99 | 1,842.00 | 1,846.00 | 317.05 | 152,555 |
| 2022-02-02 | 1,884.00 | 1,918.00 | 1,876.00 | 1,876.00 | 322.20 | 264,930 |
| 2022-02-01 | 1,822.00 | 1,876.00 | 1,822.00 | 1,866.00 | 320.48 | 296,700 |
| 2022-01-31 | 1,812.00 | 1,854.12 | 1,812.00 | 1,820.00 | 312.58 | 619,795 |
| 2022-01-28 | 1,844.00 | 1,846.64 | 1,774.00 | 1,774.00 | 304.68 | 408,040 |
| 2022-01-27 | 1,836.00 | 1,860.00 | 1,823.72 | 1,830.00 | 314.30 | 342,025 |
| 2022-01-26 | 1,844.00 | 1,884.00 | 1,838.60 | 1,860.00 | 319.45 | 308,195 |
| 2022-01-25 | 1,870.00 | 1,914.00 | 1,818.04 | 1,826.00 | 313.61 | 413,700 |
| 2022-01-24 | 1,954.00 | 1,978.00 | 1,822.00 | 1,862.00 | 319.80 | 599,540 |
| 2022-01-21 | 1,976.00 | 1,990.00 | 1,958.00 | 1,958.00 | 336.29 | 266,385 |
| 2022-01-20 | 2,025.00 | 2,040.00 | 2,000.00 | 2,000.00 | 343.50 | 195,775 |
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.