Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,320.00 | 1,334.00 | 1,312.00 | 1,322.00 | 253.35 | 748,080 |
| 2025-08-11 | 1,334.00 | 1,334.00 | 1,314.00 | 1,320.00 | 252.96 | 601,930 |
| 2025-08-08 | 1,320.00 | 1,329.50 | 1,318.00 | 1,320.00 | 252.96 | 173,075 |
| 2025-08-07 | 1,324.00 | 1,330.00 | 1,316.77 | 1,330.00 | 254.88 | 175,930 |
| 2025-08-06 | 1,318.00 | 1,322.44 | 1,312.00 | 1,320.00 | 252.96 | 226,770 |
| 2025-08-05 | 1,322.00 | 1,328.00 | 1,315.62 | 1,320.00 | 252.96 | 1,953,860 |
| 2025-08-04 | 1,314.00 | 1,324.00 | 1,304.49 | 1,322.00 | 253.35 | 904,040 |
| 2025-08-01 | 1,328.00 | 1,330.00 | 1,300.00 | 1,316.00 | 252.20 | 1,098,725 |
| 2025-07-31 | 1,316.00 | 1,332.00 | 1,316.00 | 1,328.00 | 254.50 | 612,880 |
| 2025-07-30 | 1,308.00 | 1,320.00 | 1,302.00 | 1,306.00 | 250.28 | 384,775 |
| 2025-07-29 | 1,322.00 | 1,330.00 | 1,306.00 | 1,306.00 | 250.28 | 692,875 |
| 2025-07-28 | 1,328.00 | 1,342.00 | 1,316.36 | 1,320.00 | 252.96 | 583,285 |
| 2025-07-25 | 1,322.00 | 1,334.00 | 1,320.00 | 1,332.00 | 255.26 | 866,045 |
| 2025-07-24 | 1,332.00 | 1,338.00 | 1,320.18 | 1,326.00 | 254.11 | 313,420 |
| 2025-07-23 | 1,324.00 | 1,334.00 | 1,318.00 | 1,326.00 | 254.11 | 348,655 |
| 2025-07-22 | 1,322.00 | 1,328.00 | 1,314.00 | 1,318.00 | 252.58 | 382,510 |
| 2025-07-21 | 1,326.00 | 1,330.00 | 1,318.00 | 1,324.00 | 253.73 | 258,485 |
| 2025-07-18 | 1,324.00 | 1,330.00 | 1,317.63 | 1,326.00 | 254.11 | 556,340 |
| 2025-07-17 | 1,314.00 | 1,326.00 | 1,308.00 | 1,316.00 | 252.20 | 471,745 |
| 2025-07-16 | 1,310.00 | 1,322.00 | 1,310.00 | 1,312.00 | 251.43 | 435,835 |
| 2025-07-15 | 1,310.00 | 1,326.00 | 1,308.62 | 1,312.00 | 251.43 | 591,055 |
| 2025-07-14 | 1,302.00 | 1,316.00 | 1,302.00 | 1,310.00 | 251.05 | 308,400 |
| 2025-07-11 | 1,310.00 | 1,316.00 | 1,305.10 | 1,308.00 | 250.66 | 371,465 |
| 2025-07-10 | 1,316.00 | 1,316.00 | 1,302.00 | 1,312.00 | 251.43 | 196,890 |
| 2025-07-09 | 1,308.00 | 1,318.00 | 1,308.00 | 1,316.00 | 252.20 | 561,515 |
| 2025-07-08 | 1,298.00 | 1,310.00 | 1,296.80 | 1,306.00 | 250.28 | 275,275 |
| 2025-07-07 | 1,306.00 | 1,312.00 | 1,294.03 | 1,306.00 | 250.28 | 916,705 |
| 2025-07-04 | 1,320.00 | 1,320.00 | 1,298.00 | 1,298.00 | 248.75 | 112,090 |
| 2025-07-03 | 1,304.00 | 1,314.00 | 1,301.28 | 1,314.00 | 251.81 | 582,525 |
| 2025-07-02 | 1,322.00 | 1,322.00 | 1,294.05 | 1,298.00 | 248.75 | 354,705 |
| 2025-07-01 | 1,310.00 | 1,332.00 | 1,308.00 | 1,316.00 | 252.20 | 669,765 |
| 2025-06-30 | 1,322.00 | 1,330.00 | 1,314.00 | 1,320.00 | 252.96 | 690,385 |
| 2025-06-27 | 1,304.00 | 1,326.00 | 1,292.72 | 1,326.00 | 254.11 | 742,300 |
| 2025-06-26 | 1,296.00 | 1,306.00 | 1,272.00 | 1,298.00 | 248.75 | 421,300 |
| 2025-06-25 | 1,276.00 | 1,300.00 | 1,276.00 | 1,290.00 | 247.21 | 698,760 |
| 2025-06-24 | 1,284.00 | 1,296.00 | 1,278.00 | 1,284.00 | 246.06 | 404,660 |
| 2025-06-23 | 1,284.00 | 1,290.00 | 1,270.00 | 1,276.00 | 244.53 | 305,510 |
| 2025-06-20 | 1,282.00 | 1,294.00 | 1,277.44 | 1,286.00 | 246.45 | 742,490 |
| 2025-06-19 | 1,286.00 | 1,290.00 | 1,278.00 | 1,278.00 | 244.91 | 282,785 |
| 2025-06-18 | 1,290.00 | 1,290.17 | 1,281.20 | 1,290.00 | 247.21 | 603,195 |
| 2025-06-17 | 1,280.00 | 1,294.00 | 1,274.00 | 1,294.00 | 247.98 | 448,810 |
| 2025-06-16 | 1,302.00 | 1,302.00 | 1,276.00 | 1,286.00 | 246.45 | 409,815 |
| 2025-06-13 | 1,282.00 | 1,288.00 | 1,274.00 | 1,282.00 | 245.68 | 1,195,465 |
| 2025-06-12 | 1,294.00 | 1,306.20 | 1,290.00 | 1,292.00 | 247.60 | 599,480 |
| 2025-06-11 | 1,330.00 | 1,330.00 | 1,302.00 | 1,310.00 | 251.05 | 296,965 |
| 2025-06-10 | 1,320.00 | 1,324.00 | 1,303.42 | 1,320.00 | 252.96 | 606,210 |
| 2025-06-09 | 1,288.00 | 1,312.00 | 1,288.00 | 1,312.00 | 251.43 | 439,425 |
| 2025-06-06 | 1,296.00 | 1,308.00 | 1,292.00 | 1,308.00 | 250.66 | 567,695 |
| 2025-06-05 | 1,300.00 | 1,308.00 | 1,287.12 | 1,298.00 | 248.75 | 679,580 |
| 2025-06-04 | 1,280.00 | 1,302.00 | 1,280.00 | 1,300.00 | 249.13 | 643,470 |
| 2025-06-03 | 1,282.00 | 1,306.00 | 1,280.00 | 1,290.00 | 247.21 | 350,080 |
| 2025-06-02 | 1,306.00 | 1,306.00 | 1,284.00 | 1,288.00 | 246.83 | 135,090 |
| 2025-05-30 | 1,300.00 | 1,305.76 | 1,292.00 | 1,296.00 | 248.36 | 219,890 |
| 2025-05-29 | 1,306.00 | 1,306.00 | 1,286.88 | 1,298.00 | 248.75 | 539,665 |
| 2025-05-28 | 1,282.00 | 1,292.00 | 1,282.00 | 1,290.00 | 247.21 | 523,995 |
| 2025-05-27 | 1,290.00 | 1,290.00 | 1,276.00 | 1,286.00 | 246.45 | 1,000,720 |
| 2025-05-23 | 1,288.00 | 1,288.00 | 1,246.00 | 1,278.00 | 244.91 | 408,190 |
| 2025-05-22 | 1,276.00 | 1,298.00 | 1,272.00 | 1,278.00 | 244.91 | 1,100,485 |
| 2025-05-21 | 1,292.00 | 1,298.00 | 1,280.00 | 1,288.00 | 246.83 | 737,350 |
| 2025-05-20 | 1,292.00 | 1,304.00 | 1,288.98 | 1,304.00 | 249.90 | 1,498,975 |
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.