Blackrock Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,350.00 | 1,370.00 | 1,350.00 | 1,364.00 | 255.73 | 713,880 |
| 2024-11-22 | 1,344.00 | 1,370.00 | 1,344.00 | 1,354.00 | 253.85 | 450,110 |
| 2024-11-21 | 1,356.00 | 1,358.08 | 1,342.06 | 1,346.00 | 252.35 | 1,299,295 |
| 2024-11-20 | 1,360.00 | 1,364.00 | 1,342.00 | 1,342.00 | 251.60 | 836,675 |
| 2024-11-19 | 1,378.00 | 1,378.00 | 1,346.04 | 1,352.00 | 253.48 | 912,755 |
| 2024-11-18 | 1,380.00 | 1,386.00 | 1,355.70 | 1,356.00 | 254.23 | 403,150 |
| 2024-11-15 | 1,380.00 | 1,386.00 | 1,368.00 | 1,368.00 | 256.47 | 896,450 |
| 2024-11-14 | 1,376.00 | 1,378.00 | 1,368.00 | 1,376.00 | 257.97 | 1,643,735 |
| 2024-11-13 | 1,376.00 | 1,392.00 | 1,374.00 | 1,374.00 | 257.60 | 566,160 |
| 2024-11-12 | 1,384.00 | 1,392.32 | 1,378.00 | 1,378.00 | 258.35 | 305,850 |
| 2024-11-11 | 1,402.00 | 1,415.76 | 1,390.00 | 1,402.00 | 262.85 | 342,130 |
| 2024-11-08 | 1,394.00 | 1,402.00 | 1,390.00 | 1,394.00 | 261.35 | 558,215 |
| 2024-11-07 | 1,392.00 | 1,406.00 | 1,386.38 | 1,406.00 | 263.60 | 528,130 |
| 2024-11-06 | 1,388.00 | 1,400.00 | 1,386.00 | 1,386.00 | 259.85 | 353,295 |
| 2024-11-05 | 1,394.00 | 1,400.50 | 1,370.00 | 1,370.00 | 256.85 | 399,180 |
| 2024-11-04 | 1,390.00 | 1,405.94 | 1,390.00 | 1,390.00 | 260.60 | 306,835 |
| 2024-11-01 | 1,412.00 | 1,417.74 | 1,394.00 | 1,398.00 | 262.10 | 133,010 |
| 2024-10-31 | 1,424.00 | 1,424.00 | 1,402.00 | 1,402.00 | 262.85 | 283,395 |
| 2024-10-30 | 1,394.00 | 1,469.54 | 1,390.00 | 1,442.00 | 267.44 | 555,050 |
| 2024-10-29 | 1,420.00 | 1,444.00 | 1,402.00 | 1,402.00 | 260.02 | 669,545 |
| 2024-10-28 | 1,426.00 | 1,446.00 | 1,420.00 | 1,420.00 | 263.36 | 1,131,170 |
| 2024-10-25 | 1,424.00 | 1,448.00 | 1,414.41 | 1,448.00 | 268.56 | 399,690 |
| 2024-10-24 | 1,418.00 | 1,428.00 | 1,402.96 | 1,424.00 | 264.10 | 493,275 |
| 2024-10-23 | 1,402.00 | 1,417.60 | 1,399.14 | 1,402.00 | 260.02 | 436,585 |
| 2024-10-22 | 1,412.00 | 1,418.16 | 1,400.00 | 1,406.00 | 260.77 | 628,790 |
| 2024-10-21 | 1,436.00 | 1,436.00 | 1,412.00 | 1,412.00 | 261.88 | 294,795 |
| 2024-10-18 | 1,426.00 | 1,438.00 | 1,421.00 | 1,438.00 | 266.70 | 203,755 |
| 2024-10-17 | 1,418.00 | 1,440.00 | 1,408.00 | 1,428.00 | 264.85 | 502,635 |
| 2024-10-16 | 1,404.82 | 1,420.00 | 1,398.12 | 1,410.00 | 261.51 | 431,050 |
| 2024-10-15 | 1,402.00 | 1,408.00 | 1,396.00 | 1,396.00 | 258.91 | 536,120 |
| 2024-10-14 | 1,410.00 | 1,424.00 | 1,400.00 | 1,400.00 | 259.65 | 474,245 |
| 2024-10-11 | 1,412.00 | 1,418.00 | 1,406.00 | 1,406.00 | 260.77 | 250,350 |
| 2024-10-10 | 1,428.00 | 1,433.76 | 1,408.00 | 1,412.00 | 261.88 | 279,455 |
| 2024-10-09 | 1,416.00 | 1,435.99 | 1,416.00 | 1,430.00 | 265.22 | 262,465 |
| 2024-10-08 | 1,438.00 | 1,438.00 | 1,412.00 | 1,416.00 | 262.62 | 423,825 |
| 2024-10-07 | 1,438.00 | 1,443.00 | 1,426.00 | 1,438.00 | 266.70 | 436,875 |
| 2024-10-04 | 1,430.00 | 1,440.00 | 1,424.00 | 1,436.00 | 266.33 | 302,975 |
| 2024-10-03 | 1,440.00 | 1,444.82 | 1,420.00 | 1,420.00 | 263.36 | 667,560 |
| 2024-10-02 | 1,454.00 | 1,464.74 | 1,438.00 | 1,438.00 | 266.70 | 381,450 |
| 2024-10-01 | 1,462.00 | 1,474.00 | 1,449.20 | 1,456.00 | 270.04 | 264,755 |
| 2024-09-30 | 1,488.00 | 1,491.68 | 1,456.00 | 1,464.00 | 271.52 | 643,540 |
| 2024-09-27 | 1,462.00 | 1,492.00 | 1,460.20 | 1,492.00 | 276.72 | 482,395 |
| 2024-09-26 | 1,478.00 | 1,478.00 | 1,455.92 | 1,456.00 | 270.04 | 260,565 |
| 2024-09-25 | 1,460.00 | 1,476.00 | 1,452.00 | 1,454.00 | 269.67 | 625,480 |
| 2024-09-24 | 1,468.00 | 1,471.98 | 1,457.12 | 1,466.00 | 271.89 | 301,030 |
| 2024-09-23 | 1,464.00 | 1,470.00 | 1,460.20 | 1,464.00 | 271.52 | 157,555 |
| 2024-09-20 | 1,464.00 | 1,480.01 | 1,464.00 | 1,464.00 | 271.52 | 529,800 |
| 2024-09-19 | 1,470.00 | 1,482.00 | 1,468.14 | 1,482.00 | 274.86 | 431,465 |
| 2024-09-18 | 1,460.00 | 1,464.00 | 1,455.72 | 1,462.00 | 271.15 | 184,655 |
| 2024-09-17 | 1,478.00 | 1,480.36 | 1,462.00 | 1,462.00 | 271.15 | 553,540 |
| 2024-09-16 | 1,454.00 | 1,470.68 | 1,454.00 | 1,464.00 | 271.52 | 422,495 |
| 2024-09-13 | 1,456.00 | 1,470.00 | 1,450.00 | 1,470.00 | 272.64 | 430,500 |
| 2024-09-12 | 1,452.00 | 1,470.00 | 1,447.87 | 1,448.00 | 268.56 | 145,805 |
| 2024-09-11 | 1,454.00 | 1,462.04 | 1,442.00 | 1,446.00 | 268.18 | 711,235 |
| 2024-09-10 | 1,454.00 | 1,465.28 | 1,446.00 | 1,458.00 | 270.41 | 219,050 |
| 2024-09-09 | 1,442.00 | 1,468.00 | 1,442.00 | 1,468.00 | 272.26 | 462,965 |
| 2024-09-06 | 1,466.00 | 1,487.58 | 1,442.00 | 1,442.00 | 267.44 | 312,705 |
| 2024-09-05 | 1,490.00 | 1,498.95 | 1,472.00 | 1,472.00 | 273.01 | 324,015 |
| 2024-09-04 | 1,488.00 | 1,504.00 | 1,478.00 | 1,490.00 | 276.35 | 578,605 |
| 2024-09-03 | 1,514.00 | 1,538.00 | 1,500.00 | 1,500.00 | 278.20 | 919,545 |
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.