Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,360.00 | 1,382.41 | 1,360.00 | 1,382.00 | 268.08 | 338,280 |
| 2026-01-30 | 1,372.00 | 1,396.00 | 1,372.00 | 1,372.00 | 266.14 | 204,130 |
| 2026-01-29 | 1,380.00 | 1,392.00 | 1,372.00 | 1,372.00 | 266.14 | 1,269,205 |
| 2026-01-28 | 1,382.00 | 1,386.28 | 1,378.50 | 1,380.00 | 267.70 | 319,050 |
| 2026-01-27 | 1,376.00 | 1,386.00 | 1,376.00 | 1,380.00 | 267.70 | 538,495 |
| 2026-01-26 | 1,374.00 | 1,384.00 | 1,365.41 | 1,380.00 | 267.70 | 682,415 |
| 2026-01-23 | 1,370.00 | 1,374.00 | 1,366.00 | 1,374.00 | 266.53 | 418,380 |
| 2026-01-22 | 1,356.00 | 1,376.00 | 1,344.00 | 1,370.00 | 265.76 | 579,190 |
| 2026-01-21 | 1,342.00 | 1,352.85 | 1,336.26 | 1,348.00 | 261.49 | 285,250 |
| 2026-01-20 | 1,346.00 | 1,350.00 | 1,338.10 | 1,346.00 | 261.10 | 399,370 |
| 2026-01-19 | 1,352.00 | 1,360.00 | 1,344.00 | 1,352.00 | 262.26 | 545,370 |
| 2026-01-16 | 1,354.00 | 1,366.00 | 1,352.86 | 1,358.00 | 263.43 | 313,900 |
| 2026-01-15 | 1,334.00 | 1,358.00 | 1,328.80 | 1,354.00 | 262.65 | 413,450 |
| 2026-01-14 | 1,332.00 | 1,340.00 | 1,322.00 | 1,326.00 | 257.22 | 309,045 |
| 2026-01-13 | 1,346.00 | 1,346.00 | 1,324.00 | 1,330.00 | 258.00 | 489,360 |
| 2026-01-12 | 1,342.00 | 1,342.00 | 1,326.00 | 1,334.00 | 258.77 | 676,120 |
| 2026-01-09 | 1,324.00 | 1,340.00 | 1,320.00 | 1,330.00 | 258.00 | 829,545 |
| 2026-01-08 | 1,318.00 | 1,328.00 | 1,316.00 | 1,326.00 | 257.22 | 524,460 |
| 2026-01-07 | 1,318.00 | 1,328.00 | 1,310.00 | 1,322.00 | 256.44 | 298,995 |
| 2026-01-06 | 1,310.00 | 1,320.00 | 1,300.46 | 1,318.00 | 255.67 | 393,570 |
| 2026-01-05 | 1,300.00 | 1,310.00 | 1,298.66 | 1,302.00 | 252.57 | 405,035 |
| 2026-01-02 | 1,310.00 | 1,316.00 | 1,305.78 | 1,306.00 | 253.34 | 304,805 |
| 2025-12-31 | 1,316.00 | 1,316.00 | 1,304.00 | 1,310.00 | 254.12 | 181,005 |
| 2025-12-30 | 1,310.00 | 1,316.00 | 1,307.60 | 1,312.00 | 254.50 | 459,735 |
| 2025-12-29 | 1,308.00 | 1,314.00 | 1,296.00 | 1,310.00 | 254.12 | 253,520 |
| 2025-12-24 | 1,320.00 | 1,320.00 | 1,300.00 | 1,306.00 | 253.34 | 121,065 |
| 2025-12-23 | 1,318.00 | 1,320.00 | 1,300.00 | 1,312.00 | 254.50 | 686,770 |
| 2025-12-22 | 1,302.00 | 1,318.00 | 1,296.00 | 1,306.00 | 253.34 | 617,170 |
| 2025-12-19 | 1,310.00 | 1,320.00 | 1,302.00 | 1,302.00 | 252.57 | 460,475 |
| 2025-12-18 | 1,312.00 | 1,316.00 | 1,302.60 | 1,312.00 | 254.50 | 404,420 |
| 2025-12-17 | 1,304.00 | 1,310.00 | 1,291.80 | 1,308.00 | 253.73 | 774,735 |
| 2025-12-16 | 1,302.00 | 1,302.00 | 1,286.21 | 1,294.00 | 251.01 | 1,283,225 |
| 2025-12-15 | 1,316.00 | 1,316.00 | 1,292.00 | 1,296.00 | 251.40 | 406,220 |
| 2025-12-12 | 1,320.00 | 1,320.00 | 1,293.60 | 1,298.00 | 251.79 | 320,040 |
| 2025-12-11 | 1,296.00 | 1,314.00 | 1,294.00 | 1,298.00 | 251.79 | 366,320 |
| 2025-12-10 | 1,316.00 | 1,316.00 | 1,292.45 | 1,300.00 | 252.18 | 332,610 |
| 2025-12-09 | 1,300.00 | 1,300.40 | 1,294.00 | 1,300.00 | 252.18 | 482,390 |
| 2025-12-08 | 1,306.00 | 1,312.00 | 1,292.00 | 1,298.00 | 251.79 | 687,615 |
| 2025-12-05 | 1,300.00 | 1,316.00 | 1,292.00 | 1,312.00 | 254.50 | 598,175 |
| 2025-12-04 | 1,284.00 | 1,310.00 | 1,284.00 | 1,310.00 | 254.12 | 721,450 |
| 2025-12-03 | 1,288.00 | 1,298.00 | 1,288.00 | 1,296.00 | 251.40 | 316,085 |
| 2025-12-02 | 1,282.00 | 1,298.00 | 1,282.00 | 1,294.00 | 251.01 | 2,597,660 |
| 2025-12-01 | 1,290.00 | 1,310.00 | 1,286.00 | 1,296.00 | 251.40 | 476,770 |
| 2025-11-28 | 1,290.00 | 1,302.00 | 1,287.00 | 1,302.00 | 252.57 | 402,005 |
| 2025-11-27 | 1,280.00 | 1,296.00 | 1,268.00 | 1,286.00 | 249.46 | 236,075 |
| 2025-11-26 | 1,270.00 | 1,282.00 | 1,257.62 | 1,282.00 | 248.69 | 546,885 |
| 2025-11-25 | 1,254.00 | 1,272.00 | 1,242.80 | 1,272.00 | 246.75 | 632,345 |
| 2025-11-24 | 1,242.00 | 1,253.53 | 1,241.20 | 1,246.00 | 241.70 | 449,415 |
| 2025-11-21 | 1,242.00 | 1,252.00 | 1,239.20 | 1,250.00 | 242.48 | 529,865 |
| 2025-11-20 | 1,272.00 | 1,272.00 | 1,250.00 | 1,250.00 | 242.48 | 537,530 |
| 2025-11-19 | 1,252.00 | 1,264.00 | 1,248.40 | 1,262.00 | 244.81 | 467,175 |
| 2025-11-18 | 1,268.00 | 1,268.00 | 1,246.00 | 1,246.00 | 241.70 | 589,460 |
| 2025-11-17 | 1,280.00 | 1,284.00 | 1,264.40 | 1,276.00 | 247.52 | 750,600 |
| 2025-11-14 | 1,288.00 | 1,293.29 | 1,266.00 | 1,280.00 | 248.30 | 777,485 |
| 2025-11-13 | 1,302.00 | 1,314.00 | 1,290.00 | 1,292.00 | 250.63 | 820,445 |
| 2025-11-12 | 1,306.00 | 1,312.00 | 1,302.00 | 1,310.00 | 254.12 | 634,725 |
| 2025-11-11 | 1,300.00 | 1,310.00 | 1,298.40 | 1,310.00 | 254.12 | 704,385 |
| 2025-11-10 | 1,300.00 | 1,306.00 | 1,288.49 | 1,306.00 | 253.34 | 642,595 |
| 2025-11-07 | 1,298.00 | 1,312.00 | 1,283.02 | 1,292.00 | 250.63 | 523,525 |
| 2025-11-06 | 1,316.00 | 1,328.00 | 1,292.00 | 1,298.00 | 251.79 | 3,636,765 |
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.