Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,316.00 | 1,324.00 | 1,310.00 | 1,324.00 | 253.73 | 624,910 |
| 2025-11-04 | 1,320.00 | 1,324.00 | 1,304.00 | 1,322.00 | 253.35 | 697,990 |
| 2025-11-03 | 1,332.00 | 1,336.00 | 1,320.63 | 1,324.00 | 253.73 | 590,805 |
| 2025-10-31 | 1,330.00 | 1,340.00 | 1,324.84 | 1,326.00 | 254.11 | 433,405 |
| 2025-10-30 | 1,336.00 | 1,341.00 | 1,325.00 | 1,328.00 | 254.50 | 3,180,730 |
| 2025-10-29 | 1,348.00 | 1,350.00 | 1,334.00 | 1,340.00 | 256.80 | 545,170 |
| 2025-10-28 | 1,344.00 | 1,354.00 | 1,340.60 | 1,346.00 | 257.95 | 389,735 |
| 2025-10-27 | 1,344.00 | 1,358.00 | 1,344.00 | 1,352.00 | 259.09 | 390,860 |
| 2025-10-24 | 1,350.00 | 1,360.00 | 1,334.00 | 1,360.00 | 260.63 | 464,455 |
| 2025-10-23 | 1,340.00 | 1,346.00 | 1,332.00 | 1,346.00 | 257.95 | 434,630 |
| 2025-10-22 | 1,314.00 | 1,338.00 | 1,306.00 | 1,336.00 | 256.03 | 848,800 |
| 2025-10-21 | 1,316.00 | 1,316.00 | 1,302.00 | 1,314.00 | 251.81 | 682,345 |
| 2025-10-20 | 1,310.00 | 1,313.60 | 1,300.00 | 1,312.00 | 251.43 | 646,875 |
← NewerPage 5 of 5 · 253 trading days
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.