Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,272.00 | 1,277.54 | 1,260.00 | 1,264.00 | 250.72 | 478,855 |
| 2026-04-28 | 1,274.00 | 1,292.00 | 1,264.96 | 1,268.00 | 251.52 | 632,575 |
| 2026-04-27 | 1,270.00 | 1,300.00 | 1,270.00 | 1,282.00 | 254.29 | 842,735 |
| 2026-04-24 | 1,286.00 | 1,308.00 | 1,274.00 | 1,280.00 | 253.90 | 468,660 |
| 2026-04-23 | 1,302.00 | 1,324.14 | 1,292.00 | 1,304.00 | 258.66 | 1,069,590 |
| 2026-04-22 | 1,302.00 | 1,330.00 | 1,298.00 | 1,322.00 | 262.23 | 686,895 |
| 2026-04-21 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 257.07 | 0 |
| 2026-04-20 | 1,316.00 | 1,318.00 | 1,296.00 | 1,296.00 | 257.07 | 1,356,520 |
| 2026-04-17 | 1,310.00 | 1,334.00 | 1,301.50 | 1,330.00 | 263.82 | 372,830 |
| 2026-04-16 | 1,306.00 | 1,320.00 | 1,301.10 | 1,316.00 | 261.04 | 120,630 |
| 2026-04-15 | 1,306.00 | 1,308.00 | 1,290.00 | 1,308.00 | 259.45 | 179,175 |
| 2026-04-14 | 1,264.00 | 1,306.00 | 1,260.00 | 1,288.00 | 255.49 | 145,585 |
| 2026-04-13 | 1,270.00 | 1,270.00 | 1,248.00 | 1,254.00 | 248.74 | 99,825 |
| 2026-04-10 | 1,264.00 | 1,280.00 | 1,244.00 | 1,272.00 | 252.31 | 230,045 |
| 2026-04-09 | 1,274.00 | 1,274.00 | 1,245.90 | 1,250.00 | 247.95 | 1,832,360 |
| 2026-04-08 | 1,240.00 | 1,302.00 | 1,235.10 | 1,292.00 | 250.63 | 598,660 |
| 2026-04-07 | 1,220.00 | 1,238.00 | 1,216.00 | 1,220.00 | 236.66 | 283,105 |
| 2026-04-02 | 1,214.00 | 1,234.00 | 1,206.00 | 1,218.00 | 236.27 | 212,625 |
| 2026-04-01 | 1,204.00 | 1,226.00 | 1,204.00 | 1,222.00 | 237.05 | 227,605 |
| 2026-03-31 | 1,156.00 | 1,206.00 | 1,156.00 | 1,194.00 | 231.62 | 426,940 |
| 2026-03-30 | 1,166.00 | 1,174.00 | 1,159.60 | 1,170.00 | 226.96 | 249,940 |
| 2026-03-27 | 1,186.00 | 1,200.00 | 1,168.00 | 1,172.00 | 227.35 | 481,470 |
| 2026-03-26 | 1,210.00 | 1,215.75 | 1,190.00 | 1,198.00 | 232.39 | 613,845 |
| 2026-03-25 | 1,210.00 | 1,224.00 | 1,182.20 | 1,210.00 | 234.72 | 252,525 |
| 2026-03-24 | 1,190.00 | 1,199.00 | 1,172.00 | 1,180.00 | 228.90 | 394,525 |
| 2026-03-23 | 1,196.00 | 1,214.00 | 1,154.00 | 1,190.00 | 230.84 | 339,645 |
| 2026-03-20 | 1,220.00 | 1,240.00 | 1,194.00 | 1,194.00 | 231.62 | 311,285 |
| 2026-03-19 | 1,218.00 | 1,248.00 | 1,213.92 | 1,222.00 | 237.05 | 280,310 |
| 2026-03-18 | 1,282.00 | 1,298.39 | 1,235.36 | 1,242.00 | 240.93 | 304,270 |
| 2026-03-17 | 1,254.00 | 1,278.00 | 1,236.00 | 1,252.00 | 242.87 | 398,620 |
| 2026-03-16 | 1,238.00 | 1,268.00 | 1,232.00 | 1,242.00 | 240.93 | 322,195 |
| 2026-03-13 | 1,272.00 | 1,272.00 | 1,236.00 | 1,256.00 | 243.64 | 79,155 |
| 2026-03-12 | 1,276.00 | 1,288.00 | 1,262.00 | 1,262.00 | 244.81 | 463,335 |
| 2026-03-11 | 1,304.00 | 1,314.00 | 1,280.00 | 1,284.00 | 249.07 | 104,785 |
| 2026-03-10 | 1,306.00 | 1,320.00 | 1,286.00 | 1,290.00 | 250.24 | 258,145 |
| 2026-03-09 | 1,284.00 | 1,284.00 | 1,251.60 | 1,268.00 | 245.97 | 346,525 |
| 2026-03-06 | 1,334.00 | 1,334.00 | 1,280.00 | 1,286.00 | 249.46 | 991,955 |
| 2026-03-05 | 1,336.00 | 1,356.00 | 1,310.00 | 1,310.00 | 254.12 | 181,730 |
| 2026-03-04 | 1,340.00 | 1,356.00 | 1,320.00 | 1,336.00 | 259.16 | 204,225 |
| 2026-03-03 | 1,368.00 | 1,386.00 | 1,328.00 | 1,332.00 | 258.38 | 153,160 |
| 2026-03-02 | 1,375.87 | 1,386.00 | 1,375.87 | 1,378.00 | 267.31 | 144,110 |
| 2026-02-27 | 1,406.00 | 1,420.00 | 1,386.00 | 1,402.00 | 271.96 | 250,125 |
| 2026-02-26 | 1,400.00 | 1,418.00 | 1,400.00 | 1,402.00 | 271.96 | 145,230 |
| 2026-02-25 | 1,416.00 | 1,416.80 | 1,401.60 | 1,408.00 | 273.13 | 2,012,390 |
| 2026-02-24 | 1,406.00 | 1,422.00 | 1,406.00 | 1,410.00 | 273.52 | 2,085,605 |
| 2026-02-23 | 1,412.00 | 1,435.30 | 1,408.00 | 1,418.00 | 275.07 | 3,038,595 |
| 2026-02-20 | 1,428.00 | 1,442.00 | 1,414.00 | 1,418.00 | 275.07 | 6,782,635 |
| 2026-02-19 | 1,386.00 | 1,386.00 | 1,372.00 | 1,374.00 | 266.53 | 226,645 |
| 2026-02-18 | 1,376.00 | 1,386.00 | 1,370.00 | 1,380.00 | 267.70 | 193,925 |
| 2026-02-17 | 1,366.00 | 1,376.00 | 1,362.80 | 1,376.00 | 266.92 | 404,425 |
| 2026-02-16 | 1,372.00 | 1,382.00 | 1,368.00 | 1,370.00 | 265.76 | 236,945 |
| 2026-02-13 | 1,370.00 | 1,384.00 | 1,366.00 | 1,368.00 | 265.37 | 115,240 |
| 2026-02-12 | 1,374.00 | 1,386.00 | 1,364.00 | 1,366.00 | 264.98 | 495,495 |
| 2026-02-11 | 1,380.00 | 1,381.86 | 1,366.00 | 1,374.00 | 266.53 | 361,785 |
| 2026-02-10 | 1,376.00 | 1,386.00 | 1,368.00 | 1,384.00 | 268.47 | 415,555 |
| 2026-02-09 | 1,376.00 | 1,388.00 | 1,370.80 | 1,380.00 | 267.70 | 347,000 |
| 2026-02-06 | 1,364.00 | 1,378.00 | 1,358.00 | 1,376.00 | 266.92 | 389,860 |
| 2026-02-05 | 1,382.00 | 1,386.00 | 1,368.00 | 1,372.00 | 266.14 | 419,830 |
| 2026-02-04 | 1,386.00 | 1,396.00 | 1,376.00 | 1,384.00 | 268.47 | 327,740 |
| 2026-02-03 | 1,386.00 | 1,394.00 | 1,379.13 | 1,382.00 | 268.08 | 767,400 |
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.