Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,316.00 | 1,316.00 | 1,294.00 | 1,310.00 | 245.60 | 579,825 |
| 2025-02-19 | 1,312.00 | 1,318.00 | 1,304.00 | 1,316.00 | 246.73 | 453,190 |
| 2025-02-18 | 1,318.00 | 1,320.65 | 1,302.00 | 1,316.00 | 246.73 | 579,125 |
| 2025-02-17 | 1,320.00 | 1,324.00 | 1,310.00 | 1,318.00 | 247.10 | 1,180,905 |
| 2025-02-14 | 1,324.00 | 1,338.00 | 1,314.00 | 1,320.00 | 247.48 | 1,348,920 |
| 2025-02-13 | 1,334.00 | 1,339.39 | 1,324.00 | 1,328.00 | 248.98 | 3,081,750 |
| 2025-02-12 | 1,334.00 | 1,346.00 | 1,332.00 | 1,332.00 | 249.73 | 3,833,100 |
| 2025-02-11 | 1,344.00 | 1,352.00 | 1,334.00 | 1,340.00 | 251.23 | 2,154,190 |
| 2025-02-10 | 1,348.40 | 1,354.00 | 1,341.33 | 1,344.00 | 251.98 | 1,878,095 |
| 2025-02-07 | 1,352.00 | 1,359.28 | 1,343.86 | 1,346.00 | 252.35 | 425,220 |
| 2025-02-06 | 1,360.00 | 1,368.00 | 1,348.96 | 1,358.00 | 254.60 | 254,010 |
| 2025-02-05 | 1,338.00 | 1,348.00 | 1,332.10 | 1,344.00 | 251.98 | 455,915 |
| 2025-02-04 | 1,336.00 | 1,344.00 | 1,332.00 | 1,340.00 | 251.23 | 922,635 |
| 2025-02-03 | 1,350.00 | 1,354.00 | 1,330.00 | 1,350.00 | 253.10 | 409,700 |
| 2025-01-31 | 1,360.00 | 1,366.00 | 1,351.00 | 1,364.00 | 255.73 | 445,070 |
| 2025-01-30 | 1,352.00 | 1,356.00 | 1,344.00 | 1,356.00 | 254.23 | 217,840 |
| 2025-01-29 | 1,348.00 | 1,352.60 | 1,342.00 | 1,346.00 | 252.35 | 406,365 |
| 2025-01-28 | 1,328.00 | 1,350.00 | 1,327.30 | 1,348.00 | 252.73 | 515,075 |
| 2025-01-27 | 1,336.00 | 1,336.00 | 1,321.24 | 1,330.00 | 249.35 | 392,315 |
| 2025-01-24 | 1,342.00 | 1,352.00 | 1,333.57 | 1,340.00 | 251.23 | 705,260 |
| 2025-01-23 | 1,344.00 | 1,347.51 | 1,332.00 | 1,340.00 | 251.23 | 1,303,995 |
| 2025-01-22 | 1,352.00 | 1,358.00 | 1,336.00 | 1,344.00 | 251.98 | 1,481,870 |
| 2025-01-21 | 1,346.00 | 1,352.00 | 1,330.00 | 1,352.00 | 253.48 | 1,146,315 |
| 2025-01-20 | 1,346.00 | 1,352.00 | 1,330.00 | 1,344.00 | 251.98 | 401,245 |
| 2025-01-17 | 1,338.00 | 1,350.40 | 1,336.00 | 1,346.00 | 252.35 | 742,405 |
| 2025-01-16 | 1,340.00 | 1,344.00 | 1,328.96 | 1,342.00 | 251.60 | 703,010 |
| 2025-01-15 | 1,310.00 | 1,338.00 | 1,307.15 | 1,336.00 | 250.48 | 303,740 |
| 2025-01-14 | 1,308.00 | 1,308.00 | 1,300.00 | 1,300.00 | 243.73 | 581,475 |
| 2025-01-13 | 1,302.00 | 1,304.12 | 1,294.00 | 1,294.00 | 242.60 | 605,570 |
| 2025-01-10 | 1,326.00 | 1,328.20 | 1,300.00 | 1,304.00 | 244.48 | 1,127,085 |
| 2025-01-09 | 1,316.00 | 1,326.00 | 1,302.00 | 1,326.00 | 248.60 | 942,910 |
| 2025-01-08 | 1,350.00 | 1,350.81 | 1,316.00 | 1,318.00 | 247.10 | 1,140,425 |
| 2025-01-07 | 1,362.00 | 1,368.00 | 1,338.00 | 1,346.00 | 252.35 | 879,685 |
| 2025-01-06 | 1,378.00 | 1,382.00 | 1,364.00 | 1,372.00 | 257.22 | 864,425 |
| 2025-01-03 | 1,372.00 | 1,377.94 | 1,372.00 | 1,376.00 | 257.97 | 525,295 |
| 2025-01-02 | 1,368.00 | 1,378.00 | 1,358.00 | 1,374.00 | 257.60 | 1,021,090 |
| 2024-12-31 | 1,358.00 | 1,372.00 | 1,358.00 | 1,372.00 | 257.22 | 293,940 |
| 2024-12-30 | 1,370.00 | 1,370.20 | 1,355.80 | 1,360.00 | 254.98 | 260,765 |
| 2024-12-27 | 1,358.00 | 1,375.82 | 1,358.00 | 1,372.00 | 257.22 | 524,025 |
| 2024-12-24 | 1,336.00 | 1,373.96 | 1,336.00 | 1,372.00 | 257.22 | 741,280 |
| 2024-12-23 | 1,334.00 | 1,350.00 | 1,324.00 | 1,350.00 | 253.10 | 790,245 |
| 2024-12-20 | 1,328.00 | 1,340.00 | 1,316.14 | 1,336.00 | 250.48 | 4,407,725 |
| 2024-12-19 | 1,338.00 | 1,338.00 | 1,315.32 | 1,330.00 | 249.35 | 2,763,145 |
| 2024-12-18 | 1,352.00 | 1,364.00 | 1,342.00 | 1,342.00 | 251.60 | 1,566,210 |
| 2024-12-17 | 1,358.00 | 1,366.03 | 1,348.00 | 1,348.00 | 252.73 | 565,525 |
| 2024-12-16 | 1,368.00 | 1,372.00 | 1,356.00 | 1,368.00 | 256.47 | 1,103,430 |
| 2024-12-13 | 1,364.00 | 1,376.00 | 1,364.00 | 1,372.00 | 257.22 | 1,544,115 |
| 2024-12-12 | 1,376.00 | 1,380.00 | 1,368.00 | 1,370.00 | 256.85 | 788,330 |
| 2024-12-11 | 1,374.00 | 1,382.00 | 1,369.69 | 1,378.00 | 258.35 | 493,335 |
| 2024-12-10 | 1,390.00 | 1,400.00 | 1,376.00 | 1,382.00 | 259.10 | 353,175 |
| 2024-12-09 | 1,398.00 | 1,398.00 | 1,385.54 | 1,396.00 | 261.72 | 200,870 |
| 2024-12-06 | 1,382.00 | 1,398.00 | 1,378.66 | 1,398.00 | 262.10 | 299,840 |
| 2024-12-05 | 1,386.00 | 1,386.00 | 1,380.00 | 1,382.00 | 259.10 | 499,450 |
| 2024-12-04 | 1,382.00 | 1,384.40 | 1,368.70 | 1,378.00 | 258.35 | 524,950 |
| 2024-12-03 | 1,360.00 | 1,382.00 | 1,360.00 | 1,376.00 | 257.97 | 319,675 |
| 2024-12-02 | 1,368.00 | 1,375.54 | 1,363.00 | 1,366.00 | 256.10 | 492,545 |
| 2024-11-29 | 1,348.00 | 1,372.00 | 1,348.00 | 1,368.00 | 256.47 | 188,160 |
| 2024-11-28 | 1,348.00 | 1,364.00 | 1,344.00 | 1,364.00 | 255.73 | 176,180 |
| 2024-11-27 | 1,370.00 | 1,370.00 | 1,346.27 | 1,358.00 | 254.60 | 396,005 |
| 2024-11-26 | 1,370.00 | 1,370.00 | 1,349.97 | 1,354.00 | 253.85 | 417,415 |
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.