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 |
| 2025-10-17 | 1,312.00 | 1,320.00 | 1,290.20 | 1,304.00 | 249.90 | 619,620 |
| 2025-10-16 | 1,330.00 | 1,330.00 | 1,316.00 | 1,324.00 | 253.73 | 756,010 |
| 2025-10-15 | 1,334.00 | 1,334.40 | 1,320.00 | 1,330.00 | 254.88 | 904,275 |
| 2025-10-14 | 1,340.00 | 1,340.00 | 1,318.00 | 1,332.00 | 255.26 | 741,890 |
| 2025-10-13 | 1,324.00 | 1,342.00 | 1,311.60 | 1,342.00 | 257.18 | 2,318,030 |
| 2025-10-10 | 1,340.00 | 1,344.00 | 1,310.00 | 1,320.00 | 252.96 | 780,260 |
| 2025-10-09 | 1,340.00 | 1,340.00 | 1,326.04 | 1,338.00 | 256.41 | 449,075 |
| 2025-10-08 | 1,328.00 | 1,336.00 | 1,322.00 | 1,334.00 | 255.65 | 466,435 |
| 2025-10-07 | 1,328.00 | 1,336.00 | 1,320.70 | 1,326.00 | 254.11 | 228,745 |
| 2025-10-06 | 1,340.00 | 1,340.00 | 1,322.43 | 1,334.00 | 255.65 | 540,745 |
| 2025-10-03 | 1,322.00 | 1,345.94 | 1,322.00 | 1,340.00 | 256.80 | 808,870 |
| 2025-10-02 | 1,318.00 | 1,330.00 | 1,309.96 | 1,330.00 | 254.88 | 2,971,515 |
| 2025-10-01 | 1,320.00 | 1,320.00 | 1,308.88 | 1,318.00 | 252.58 | 1,143,075 |
| 2025-09-30 | 1,288.00 | 1,320.00 | 1,288.00 | 1,318.00 | 252.58 | 567,095 |
| 2025-09-29 | 1,290.00 | 1,302.49 | 1,282.00 | 1,302.00 | 249.51 | 517,755 |
| 2025-09-26 | 1,290.00 | 1,292.00 | 1,280.00 | 1,288.00 | 246.83 | 1,333,535 |
| 2025-09-25 | 1,288.00 | 1,292.00 | 1,278.00 | 1,286.00 | 246.45 | 685,545 |
| 2025-09-24 | 1,296.00 | 1,296.00 | 1,286.00 | 1,288.00 | 246.83 | 198,065 |
| 2025-09-23 | 1,290.00 | 1,298.00 | 1,285.81 | 1,296.00 | 248.36 | 850,140 |
| 2025-09-22 | 1,282.00 | 1,288.40 | 1,274.00 | 1,286.00 | 246.45 | 682,280 |
| 2025-09-19 | 1,298.00 | 1,300.00 | 1,280.00 | 1,282.00 | 245.68 | 929,055 |
| 2025-09-18 | 1,288.00 | 1,296.00 | 1,283.04 | 1,296.00 | 248.36 | 718,810 |
| 2025-09-17 | 1,280.00 | 1,290.00 | 1,280.00 | 1,284.00 | 246.06 | 905,270 |
| 2025-09-16 | 1,298.00 | 1,302.00 | 1,282.00 | 1,282.00 | 245.68 | 839,145 |
| 2025-09-15 | 1,300.00 | 1,300.00 | 1,288.00 | 1,296.00 | 248.36 | 2,855,615 |
| 2025-09-12 | 1,294.00 | 1,298.00 | 1,289.44 | 1,296.00 | 248.36 | 2,859,675 |
| 2025-09-11 | 1,280.00 | 1,294.00 | 1,280.00 | 1,292.00 | 247.60 | 537,970 |
| 2025-09-10 | 1,288.00 | 1,294.00 | 1,279.04 | 1,282.00 | 245.68 | 593,690 |
| 2025-09-09 | 1,294.00 | 1,300.00 | 1,284.00 | 1,288.00 | 246.83 | 587,310 |
| 2025-09-08 | 1,300.00 | 1,300.00 | 1,285.96 | 1,296.00 | 248.36 | 481,210 |
| 2025-09-05 | 1,290.00 | 1,296.00 | 1,282.00 | 1,292.00 | 247.60 | 188,635 |
| 2025-09-04 | 1,270.00 | 1,286.00 | 1,262.00 | 1,286.00 | 246.45 | 506,685 |
| 2025-09-03 | 1,272.00 | 1,278.00 | 1,262.21 | 1,274.00 | 244.15 | 634,660 |
| 2025-09-02 | 1,304.00 | 1,304.00 | 1,264.00 | 1,274.00 | 244.15 | 764,090 |
| 2025-09-01 | 1,306.00 | 1,306.00 | 1,292.70 | 1,302.00 | 249.51 | 469,180 |
| 2025-08-29 | 1,304.00 | 1,310.00 | 1,296.00 | 1,304.00 | 249.90 | 427,860 |
| 2025-08-28 | 1,298.00 | 1,310.00 | 1,294.06 | 1,310.00 | 251.05 | 772,955 |
| 2025-08-27 | 1,310.00 | 1,320.00 | 1,294.00 | 1,300.00 | 249.13 | 543,525 |
| 2025-08-26 | 1,332.00 | 1,332.00 | 1,306.00 | 1,312.00 | 251.43 | 460,235 |
| 2025-08-22 | 1,310.00 | 1,332.00 | 1,310.00 | 1,332.00 | 255.26 | 681,095 |
| 2025-08-21 | 1,316.00 | 1,317.16 | 1,304.00 | 1,312.00 | 251.43 | 498,135 |
| 2025-08-20 | 1,322.00 | 1,322.00 | 1,306.00 | 1,314.00 | 251.81 | 238,900 |
| 2025-08-19 | 1,328.00 | 1,330.00 | 1,306.00 | 1,320.00 | 252.96 | 432,875 |
| 2025-08-18 | 1,324.00 | 1,330.00 | 1,310.00 | 1,318.00 | 252.58 | 387,595 |
| 2025-08-15 | 1,322.00 | 1,334.00 | 1,312.06 | 1,320.00 | 252.96 | 481,450 |
| 2025-08-14 | 1,316.00 | 1,328.00 | 1,313.86 | 1,318.00 | 252.58 | 541,070 |
| 2025-08-13 | 1,324.00 | 1,326.00 | 1,314.00 | 1,324.00 | 253.73 | 1,008,040 |
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.