The Global Smaller Companies Trust Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	166.60	168.00	165.06	165.80	160.11	677,827
2024-08-30	165.00	167.31	165.00	166.80	161.08	930,326
2024-08-29	166.40	166.80	165.60	166.40	160.69	593,118
2024-08-28	166.80	166.80	164.40	165.80	160.11	515,553
2024-08-27	167.80	168.60	165.80	165.80	160.11	570,689
2024-08-23	166.20	167.85	165.80	167.00	161.27	345,098
2024-08-22	167.00	168.20	165.81	166.00	160.31	742,658
2024-08-21	166.00	168.20	166.00	166.60	160.88	5,169,620
2024-08-20	167.00	167.79	164.67	165.60	159.92	531,488
2024-08-19	166.60	168.00	164.63	167.20	161.46	1,018,505
2024-08-16	165.20	167.60	164.81	166.60	160.88	785,042
2024-08-15	163.40	167.00	162.60	166.60	160.88	464,441
2024-08-14	164.80	165.00	162.20	165.00	159.34	285,840
2024-08-13	163.00	163.28	162.00	163.00	157.41	721,016
2024-08-12	162.40	163.78	161.77	163.40	157.79	354,171
2024-08-09	161.40	163.00	161.40	163.00	157.41	377,017
2024-08-08	159.80	162.80	159.60	162.80	157.21	606,694
2024-08-07	162.40	162.40	160.21	161.80	156.25	292,995
2024-08-06	160.40	162.58	159.80	160.40	154.90	676,959
2024-08-05	164.00	164.58	159.20	159.40	153.93	567,526
2024-08-02	169.00	170.60	166.00	166.00	160.31	596,928
2024-08-01	169.60	172.80	169.60	171.60	165.71	1,277,924
2024-07-31	169.20	172.40	169.20	171.00	165.13	858,689
2024-07-30	166.00	170.00	166.00	169.40	163.59	845,411
2024-07-29	167.00	168.40	165.20	167.60	161.85	740,647
2024-07-26	165.20	167.00	164.13	167.00	161.27	1,123,023
2024-07-25	164.80	165.40	163.20	164.00	158.37	735,025
2024-07-24	163.60	166.00	163.60	164.80	159.15	535,401
2024-07-23	163.80	166.00	163.43	164.80	159.15	484,313
2024-07-22	163.60	166.60	163.40	164.60	158.95	639,996
2024-07-19	165.20	165.40	163.20	163.60	157.99	570,881
2024-07-18	165.40	166.68	164.00	165.60	159.92	490,360
2024-07-17	165.20	165.20	162.20	165.20	159.53	577,062
2024-07-16	163.20	164.80	163.20	164.60	158.95	1,172,755
2024-07-15	164.00	164.70	162.85	164.00	158.37	1,196,626
2024-07-12	162.00	164.20	162.00	163.60	157.99	978,514
2024-07-11	161.40	162.90	161.00	162.60	157.02	567,253
2024-07-10	161.80	162.80	161.00	162.80	155.16	477,575
2024-07-09	161.60	162.94	161.02	161.60	154.01	592,055
2024-07-08	162.40	163.00	161.80	163.00	155.35	916,237
2024-07-05	163.00	163.80	160.20	163.60	155.92	1,050,785
2024-07-04	162.60	163.00	160.44	162.40	154.78	760,591
2024-07-03	160.00	162.40	160.00	162.40	154.78	606,435
2024-07-02	161.20	162.60	159.80	159.80	152.30	580,256
2024-07-01	163.00	163.20	160.28	160.60	153.06	585,144
2024-06-28	160.20	161.60	160.20	161.40	153.82	410,045
2024-06-27	161.00	161.11	160.00	160.40	152.87	567,703
2024-06-26	161.60	162.80	160.20	160.80	153.25	791,714
2024-06-25	160.40	163.40	160.20	160.40	152.87	469,143
2024-06-24	160.20	163.40	160.20	161.80	154.20	575,767
2024-06-21	161.80	162.20	160.86	161.40	153.82	972,034
2024-06-20	161.00	162.00	161.00	162.00	154.40	642,079
2024-06-19	162.00	162.40	160.20	161.40	153.82	986,816
2024-06-18	161.20	162.40	160.04	161.60	154.01	782,836
2024-06-17	160.00	161.00	160.00	160.60	153.06	451,044
2024-06-14	161.00	162.00	160.20	160.20	152.68	341,531
2024-06-13	162.20	165.20	160.20	160.20	152.68	451,215
2024-06-12	162.80	164.94	161.80	162.00	154.40	520,607
2024-06-11	163.00	165.20	162.80	162.80	155.16	620,569
2024-06-10	164.40	165.40	163.00	163.00	155.35	1,290,050

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0245 GBP
2025-12-29	0.0070 GBP
2025-07-10	0.0230 GBP
2024-12-24	0.0070 GBP
2024-07-11	0.0213 GBP
2023-12-28	0.0068 GBP
2023-07-06	0.0167 GBP
2022-12-29	0.0063 GBP
2022-06-30	0.0127 GBP
2022-01-06	0.0057 GBP
2021-07-15	0.0120 GBP
2021-01-07	0.0055 GBP
2020-07-09	0.0115 GBP
2020-01-02	0.0055 GBP
2019-07-11	0.1150 GBP
2019-01-03	0.0500 GBP

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