Blackrock Smaller Companies Trust PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	268.00	271.50	264.00	269.00	269.00	353,828
2026-10-16	266.00	272.00	264.50	271.00	271.00	2,965,294
2026-10-15	271.50	271.50	261.00	270.50	270.50	500,254
2026-10-14	270.00	272.00	265.77	270.00	270.00	584,777
2026-10-13	269.50	270.00	265.02	268.50	268.50	943,686
2026-10-12	265.00	268.00	260.00	268.00	268.00	482,759
2026-10-09	264.00	267.00	260.00	265.50	265.50	700,022
2026-10-08	263.00	263.50	259.50	262.50	262.50	705,389
2026-10-07	261.50	270.00	261.50	263.00	263.00	529,235
2026-10-06	264.50	270.00	262.50	264.50	264.50	475,477
2026-10-05	263.50	270.00	261.50	263.00	263.00	603,346
2026-10-02	268.00	268.00	262.40	263.00	263.00	1,269,608
2026-10-01	265.00	269.50	262.00	262.00	262.00	1,140,828
2026-09-30	266.00	272.50	264.00	268.00	268.00	1,042,000
2026-09-29	266.00	274.00	265.35	266.50	266.50	606,587
2026-09-28	268.00	271.00	262.50	266.50	266.50	369,845
2026-09-25	264.00	270.50	262.98	264.50	264.50	575,306
2026-09-24	263.50	270.00	259.50	264.00	264.00	937,910
2026-09-23	265.00	272.00	264.49	265.00	265.00	885,818
2026-09-22	264.50	271.50	264.00	266.00	266.00	539,849
2026-09-21	263.50	267.50	261.50	266.00	266.00	404,227

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.