Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,292.00 | 1,304.00 | 1,288.98 | 1,304.00 | 249.90 | 1,498,975 |
| 2025-05-19 | 1,280.00 | 1,298.00 | 1,272.00 | 1,296.00 | 248.36 | 1,009,885 |
| 2025-05-16 | 1,298.00 | 1,298.00 | 1,280.12 | 1,296.00 | 248.36 | 865,095 |
| 2025-05-15 | 1,298.00 | 1,298.00 | 1,282.82 | 1,290.00 | 247.21 | 155,495 |
| 2025-05-14 | 1,318.00 | 1,324.40 | 1,310.00 | 1,314.00 | 246.35 | 1,350,830 |
| 2025-05-13 | 1,332.00 | 1,332.00 | 1,310.00 | 1,318.00 | 247.10 | 479,960 |
| 2025-05-12 | 1,308.00 | 1,334.00 | 1,304.00 | 1,318.00 | 247.10 | 507,900 |
| 2025-05-09 | 1,318.00 | 1,326.00 | 1,306.00 | 1,306.00 | 244.85 | 241,605 |
| 2025-05-08 | 1,300.00 | 1,315.02 | 1,293.93 | 1,302.00 | 244.10 | 840,135 |
| 2025-05-07 | 1,284.00 | 1,304.00 | 1,282.00 | 1,292.00 | 242.23 | 542,195 |
| 2025-05-06 | 1,292.00 | 1,296.00 | 1,276.00 | 1,296.00 | 242.98 | 126,770 |
| 2025-05-02 | 1,276.00 | 1,291.00 | 1,260.70 | 1,282.00 | 240.35 | 368,450 |
| 2025-05-01 | 1,256.00 | 1,268.00 | 1,246.00 | 1,264.00 | 236.98 | 177,580 |
| 2025-04-30 | 1,242.00 | 1,254.00 | 1,238.00 | 1,248.00 | 233.98 | 590,395 |
| 2025-04-29 | 1,240.00 | 1,246.76 | 1,237.84 | 1,240.00 | 232.48 | 177,725 |
| 2025-04-28 | 1,244.00 | 1,250.00 | 1,227.80 | 1,238.00 | 232.10 | 275,385 |
| 2025-04-25 | 1,228.00 | 1,240.00 | 1,226.88 | 1,234.00 | 231.35 | 175,800 |
| 2025-04-24 | 1,220.00 | 1,234.00 | 1,214.66 | 1,228.00 | 230.23 | 229,415 |
| 2025-04-23 | 1,214.00 | 1,236.20 | 1,213.68 | 1,224.00 | 229.48 | 261,825 |
| 2025-04-22 | 1,196.00 | 1,212.00 | 1,194.00 | 1,198.00 | 224.60 | 249,235 |
| 2025-04-17 | 1,212.00 | 1,214.00 | 1,199.82 | 1,210.00 | 226.85 | 121,975 |
| 2025-04-16 | 1,200.00 | 1,212.00 | 1,198.00 | 1,212.00 | 227.23 | 444,430 |
| 2025-04-15 | 1,190.00 | 1,212.00 | 1,177.12 | 1,208.00 | 226.48 | 287,370 |
| 2025-04-14 | 1,156.00 | 1,189.60 | 1,156.00 | 1,188.00 | 222.73 | 276,110 |
| 2025-04-11 | 1,164.00 | 1,164.00 | 1,138.82 | 1,150.00 | 215.60 | 606,665 |
| 2025-04-10 | 1,164.00 | 1,182.00 | 1,146.00 | 1,158.00 | 217.10 | 862,575 |
| 2025-04-09 | 1,108.00 | 1,126.00 | 1,096.00 | 1,106.00 | 207.35 | 516,455 |
| 2025-04-08 | 1,128.00 | 1,148.94 | 1,101.05 | 1,136.00 | 212.98 | 601,325 |
| 2025-04-07 | 1,126.00 | 1,144.90 | 1,077.93 | 1,096.00 | 205.48 | 901,930 |
| 2025-04-04 | 1,194.00 | 1,199.50 | 1,134.70 | 1,150.00 | 215.60 | 1,537,870 |
| 2025-04-03 | 1,204.00 | 1,220.00 | 1,198.00 | 1,204.00 | 225.73 | 883,090 |
| 2025-04-02 | 1,226.00 | 1,236.00 | 1,220.00 | 1,224.00 | 229.48 | 683,610 |
| 2025-04-01 | 1,234.00 | 1,236.00 | 1,220.00 | 1,228.00 | 230.23 | 1,335,620 |
| 2025-03-31 | 1,240.00 | 1,249.00 | 1,220.00 | 1,226.00 | 229.85 | 1,787,620 |
| 2025-03-28 | 1,256.00 | 1,274.00 | 1,250.00 | 1,254.00 | 235.10 | 459,690 |
| 2025-03-27 | 1,256.00 | 1,280.00 | 1,256.00 | 1,258.00 | 235.85 | 915,220 |
| 2025-03-26 | 1,280.00 | 1,280.00 | 1,264.20 | 1,268.00 | 237.73 | 442,195 |
| 2025-03-25 | 1,258.00 | 1,268.00 | 1,254.00 | 1,260.00 | 236.23 | 1,011,750 |
| 2025-03-24 | 1,250.00 | 1,272.00 | 1,250.00 | 1,258.00 | 235.85 | 556,610 |
| 2025-03-21 | 1,270.00 | 1,272.00 | 1,252.00 | 1,256.00 | 235.48 | 1,241,675 |
| 2025-03-20 | 1,272.00 | 1,278.00 | 1,268.00 | 1,274.00 | 238.85 | 888,065 |
| 2025-03-19 | 1,260.00 | 1,276.00 | 1,260.00 | 1,270.00 | 238.10 | 859,920 |
| 2025-03-18 | 1,272.00 | 1,277.13 | 1,262.67 | 1,268.00 | 237.73 | 533,590 |
| 2025-03-17 | 1,260.00 | 1,268.00 | 1,257.68 | 1,266.00 | 237.35 | 1,093,175 |
| 2025-03-14 | 1,240.00 | 1,264.00 | 1,236.00 | 1,262.00 | 236.60 | 519,350 |
| 2025-03-13 | 1,250.00 | 1,250.00 | 1,232.00 | 1,238.00 | 232.10 | 286,070 |
| 2025-03-12 | 1,240.00 | 1,250.00 | 1,231.24 | 1,244.00 | 233.23 | 521,380 |
| 2025-03-11 | 1,252.00 | 1,258.00 | 1,230.00 | 1,236.00 | 231.73 | 747,645 |
| 2025-03-10 | 1,262.00 | 1,268.00 | 1,246.00 | 1,246.00 | 233.60 | 721,250 |
| 2025-03-07 | 1,260.00 | 1,266.00 | 1,253.48 | 1,264.00 | 236.98 | 629,725 |
| 2025-03-06 | 1,264.00 | 1,274.00 | 1,258.00 | 1,264.00 | 236.98 | 913,265 |
| 2025-03-05 | 1,254.00 | 1,281.96 | 1,254.00 | 1,266.00 | 237.35 | 1,106,650 |
| 2025-03-04 | 1,264.00 | 1,278.00 | 1,238.00 | 1,254.00 | 235.10 | 1,426,075 |
| 2025-03-03 | 1,274.00 | 1,282.00 | 1,268.00 | 1,280.00 | 239.98 | 1,173,365 |
| 2025-02-28 | 1,278.00 | 1,278.00 | 1,266.63 | 1,270.00 | 238.10 | 854,750 |
| 2025-02-27 | 1,296.00 | 1,296.00 | 1,274.00 | 1,282.00 | 240.35 | 439,485 |
| 2025-02-26 | 1,292.00 | 1,300.00 | 1,288.00 | 1,298.00 | 243.35 | 1,145,515 |
| 2025-02-25 | 1,296.00 | 1,300.00 | 1,286.00 | 1,294.00 | 242.60 | 1,098,940 |
| 2025-02-24 | 1,310.00 | 1,316.00 | 1,282.00 | 1,296.00 | 242.98 | 1,309,560 |
| 2025-02-21 | 1,306.00 | 1,316.00 | 1,298.00 | 1,316.00 | 246.73 | 631,290 |
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.