See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.74▲ 1.64%
← BRSC.LSE stock page

Blackrock Smaller Companies Trust PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-191,984.002,032.801,978.652,025.00347.79221,420
2022-01-182,035.002,050.001,994.072,010.00345.22283,980
2022-01-172,065.002,075.002,045.512,050.00352.09186,475
2022-01-142,070.002,071.002,030.002,030.00348.65308,315
2022-01-132,080.002,090.002,055.002,060.00353.80259,610
2022-01-122,085.002,095.002,060.002,065.00354.66207,575
2022-01-112,080.002,095.922,055.002,060.00353.80196,485
2022-01-102,110.002,125.002,066.622,070.00355.52178,250
2022-01-072,150.002,150.002,105.002,105.00361.53184,000
2022-01-062,130.002,155.002,105.002,130.00365.83288,345
2022-01-052,170.002,179.002,150.002,155.00370.12231,330
2022-01-042,160.002,190.002,133.302,175.00373.56618,040
2021-12-312,120.002,135.002,115.002,120.00364.1169,415
2021-12-302,130.002,140.002,115.902,135.00366.6989,420
2021-12-292,105.002,135.002,088.952,130.00365.83269,645
2021-12-242,100.002,105.002,080.002,080.00357.24104,305
2021-12-232,045.002,100.002,045.002,075.00356.38337,280
2021-12-222,005.002,065.002,005.002,045.00351.23292,100
2021-12-212,035.002,037.402,007.382,020.00346.93279,020
2021-12-201,974.002,015.001,962.002,010.00345.22265,675
2021-12-172,010.002,035.001,992.002,020.00346.93513,365
2021-12-162,030.002,035.002,010.842,015.00346.08443,385
2021-12-152,025.002,030.001,988.001,988.00341.44570,345
2021-12-142,050.002,070.002,000.002,000.00343.50323,110
2021-12-132,085.002,100.002,035.002,035.00349.51334,070
2021-12-102,095.002,100.002,070.002,090.00358.96237,195
2021-12-092,100.002,115.002,075.002,080.00357.24202,690
2021-12-082,105.002,110.002,075.002,075.00356.38320,550
2021-12-072,075.002,100.002,067.752,075.00356.38202,805
2021-12-062,060.002,060.002,040.002,050.00352.09229,510
2021-12-032,035.002,055.002,020.002,040.00350.37307,950
2021-12-022,005.002,030.001,994.002,005.00344.36330,960
2021-12-011,988.002,025.001,973.332,025.00347.79320,520
2021-11-301,964.001,980.001,942.001,952.00335.25341,470
2021-11-291,984.002,010.001,967.901,986.00341.09316,105
2021-11-261,950.001,979.771,935.161,940.00333.19454,380
2021-11-252,015.002,020.001,998.002,000.00343.50238,185
2021-11-242,030.002,035.001,992.001,992.00342.12285,360
2021-11-232,015.002,030.002,000.002,000.00343.50190,210
2021-11-222,045.002,065.002,015.002,030.00348.65274,290
2021-11-192,040.002,050.002,021.972,040.00350.37307,705
2021-11-182,020.002,040.002,001.102,040.00350.37290,255
2021-11-172,000.002,030.002,000.002,000.00343.50181,615
2021-11-162,020.002,025.002,000.002,000.00343.50247,605
2021-11-151,994.002,030.001,984.802,030.00348.65258,940
2021-11-121,994.002,000.001,980.321,994.00342.47321,315
2021-11-111,988.002,010.001,976.961,994.00342.47325,315
2021-11-102,020.002,020.001,988.001,988.00339.21200,090
2021-11-092,025.002,040.001,984.001,984.00338.52319,560
2021-11-082,025.002,040.002,010.002,010.00342.96269,930
2021-11-052,025.002,040.002,011.502,025.00345.52274,700
2021-11-041,988.002,035.001,988.002,010.00342.96484,460
2021-11-032,010.002,030.001,980.001,988.00339.21357,780
2021-11-021,994.002,017.951,982.002,000.00341.25202,650
2021-11-011,996.002,010.001,982.341,996.00340.57310,370
2021-10-291,992.002,010.001,982.001,988.00339.21138,150
2021-10-282,015.002,015.001,994.082,005.00342.11195,845
2021-10-272,015.002,015.001,986.002,005.00342.11309,225
2021-10-261,980.002,000.001,958.022,000.00341.25328,610
2021-10-251,970.001,988.001,954.001,964.00335.11261,910
← NewerPage 21 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-300.0223 GBP
2026-04-090.2850 GBP
2025-11-060.1600 GBP
2025-05-150.2850 GBP
2024-10-310.1550 GBP
2024-05-230.2700 GBP
2023-11-020.1500 GBP
2023-05-180.2550 GBP
2022-11-100.1450 GBP
2022-05-120.2200 GBP
2021-11-110.1300 GBP
2021-05-200.2050 GBP
2020-11-120.1280 GBP
2020-06-110.1970 GBP
2019-11-140.1280 GBP
2019-05-160.1920 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.