The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	163.60	165.98	163.48	164.00	156.30	255,064
2024-06-06	164.40	166.40	163.70	165.40	157.64	312,144
2024-06-05	165.40	165.60	163.00	165.00	157.25	749,082
2024-06-04	162.40	165.20	162.40	164.80	157.06	520,652
2024-06-03	162.40	166.40	161.60	166.40	158.59	486,401
2024-05-31	163.80	163.91	161.40	163.00	155.35	507,687
2024-05-30	163.80	165.80	161.40	162.20	154.59	998,350
2024-05-29	167.00	167.00	163.80	164.00	156.30	564,995
2024-05-28	165.60	167.00	165.60	165.60	157.83	1,014,331
2024-05-24	164.40	166.69	164.40	165.20	157.45	927,482
2024-05-23	164.40	166.20	164.40	165.80	158.02	326,872
2024-05-22	166.40	167.00	164.80	166.80	158.97	308,170
2024-05-21	165.00	167.00	165.00	165.80	158.02	536,214
2024-05-20	167.00	167.40	165.33	167.40	159.54	528,156
2024-05-17	166.60	168.03	165.53	167.00	159.16	280,971
2024-05-16	168.00	168.15	165.83	167.00	159.16	835,843
2024-05-15	165.20	167.58	164.78	166.40	158.59	589,713
2024-05-14	164.80	167.33	164.80	166.80	158.97	544,892
2024-05-13	165.00	167.60	164.62	166.40	158.59	664,944
2024-05-10	166.00	167.20	165.20	167.00	159.16	252,077
2024-05-09	161.60	166.40	161.60	166.00	158.21	686,421
2024-05-08	164.00	164.60	163.01	164.40	156.68	430,242
2024-05-07	162.20	164.20	161.06	164.00	156.30	734,529
2024-05-03	161.80	162.00	159.32	161.80	154.20	666,693
2024-05-02	159.20	161.21	158.83	160.60	153.06	705,695
2024-05-01	161.00	161.60	159.00	160.00	152.49	530,318
2024-04-30	162.00	162.00	159.95	160.20	152.68	1,272,363
2024-04-29	162.00	162.00	159.60	160.60	153.06	1,127,846
2024-04-26	161.20	161.80	159.70	160.60	153.06	1,140,405
2024-04-25	160.80	160.80	159.44	160.40	152.87	962,098
2024-04-24	160.20	161.20	159.95	160.80	153.25	750,280
2024-04-23	157.00	160.80	157.00	160.80	153.25	877,015
2024-04-22	158.60	159.67	157.22	159.20	151.73	677,915
2024-04-19	156.60	157.91	156.20	157.60	150.20	512,121
2024-04-18	156.60	158.78	156.60	158.00	150.58	424,144
2024-04-17	156.40	158.24	156.40	157.00	149.63	580,095
2024-04-16	157.20	159.00	157.11	157.40	150.01	1,036,656
2024-04-15	158.80	161.40	158.40	159.40	151.92	721,455
2024-04-12	161.40	161.40	158.68	159.20	151.73	491,171
2024-04-11	158.20	161.23	158.20	158.40	150.96	1,063,666
2024-04-10	158.20	161.20	158.20	160.00	152.49	472,041
2024-04-09	158.80	160.40	157.19	159.00	151.54	568,602
2024-04-08	158.00	158.57	155.33	157.60	150.20	847,020
2024-04-05	157.00	157.71	155.00	157.20	149.82	487,347
2024-04-04	155.60	157.80	155.20	157.80	150.39	821,827
2024-04-03	157.80	157.80	156.22	156.80	149.44	1,107,348
2024-04-02	156.60	157.60	155.50	157.60	150.20	723,309
2024-03-28	154.20	157.40	154.20	157.20	149.82	618,045
2024-03-27	155.40	156.20	154.80	155.80	148.49	570,335
2024-03-26	154.00	155.80	153.60	155.40	148.11	605,699
2024-03-25	154.60	155.20	152.00	155.00	147.72	968,168
2024-03-22	153.80	155.00	151.73	155.00	147.72	1,460,429
2024-03-21	154.00	154.00	151.87	153.60	146.39	1,196,115
2024-03-20	151.40	152.96	150.40	150.40	143.34	778,524
2024-03-19	151.00	152.60	150.80	151.40	144.29	863,617
2024-03-18	152.60	153.20	151.20	152.00	144.86	714,264
2024-03-15	152.60	153.48	151.28	152.40	145.25	789,897
2024-03-14	153.40	153.80	152.20	152.40	145.25	753,751
2024-03-13	152.20	153.18	151.00	152.60	145.44	837,443
2024-03-12	152.80	153.20	151.20	151.20	144.10	867,734

← NewerPage 11 of 22 · 1,266 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.