The Global Smaller Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 153.80 | 153.80 | 150.81 | 152.40 | 145.25 | 674,124 |
| 2024-03-08 | 150.60 | 153.13 | 150.60 | 153.00 | 145.82 | 806,978 |
| 2024-03-07 | 152.60 | 152.80 | 150.83 | 151.40 | 144.29 | 769,037 |
| 2024-03-06 | 151.80 | 152.19 | 150.09 | 151.80 | 144.67 | 725,254 |
| 2024-03-05 | 148.40 | 151.20 | 148.40 | 150.60 | 143.53 | 466,959 |
| 2024-03-04 | 148.00 | 150.80 | 148.00 | 150.80 | 143.72 | 686,503 |
| 2024-03-01 | 150.00 | 150.60 | 148.00 | 150.60 | 143.53 | 605,625 |
| 2024-02-29 | 147.20 | 149.56 | 147.20 | 148.80 | 141.82 | 677,513 |
| 2024-02-28 | 149.20 | 149.60 | 147.40 | 148.40 | 141.43 | 1,016,516 |
| 2024-02-27 | 148.00 | 149.20 | 146.00 | 148.80 | 141.82 | 475,129 |
| 2024-02-26 | 147.40 | 148.95 | 146.20 | 148.80 | 141.82 | 586,232 |
| 2024-02-23 | 148.00 | 148.49 | 145.60 | 148.40 | 141.43 | 1,115,681 |
| 2024-02-22 | 145.80 | 148.00 | 144.80 | 147.20 | 140.29 | 547,927 |
| 2024-02-21 | 144.80 | 147.80 | 144.80 | 146.60 | 139.72 | 419,558 |
| 2024-02-20 | 146.20 | 147.80 | 145.00 | 145.00 | 138.19 | 541,034 |
| 2024-02-19 | 145.20 | 146.99 | 144.67 | 146.60 | 139.72 | 613,028 |
| 2024-02-16 | 146.60 | 147.60 | 145.46 | 147.60 | 140.67 | 718,232 |
| 2024-02-15 | 145.00 | 146.20 | 143.20 | 145.80 | 138.96 | 462,072 |
| 2024-02-14 | 143.80 | 144.20 | 142.92 | 143.40 | 136.67 | 419,233 |
| 2024-02-13 | 144.00 | 145.40 | 142.40 | 143.40 | 136.67 | 618,611 |
| 2024-02-12 | 144.00 | 145.20 | 143.60 | 144.60 | 137.81 | 688,962 |
| 2024-02-09 | 143.40 | 144.20 | 142.80 | 143.60 | 136.86 | 430,072 |
| 2024-02-08 | 143.40 | 144.20 | 142.74 | 143.60 | 136.86 | 783,056 |
| 2024-02-07 | 143.60 | 143.60 | 142.72 | 143.60 | 136.86 | 619,340 |
| 2024-02-06 | 143.00 | 145.00 | 142.00 | 142.00 | 135.33 | 1,862,086 |
| 2024-02-05 | 143.60 | 147.00 | 143.00 | 143.60 | 136.86 | 864,310 |
| 2024-02-02 | 147.60 | 147.60 | 144.00 | 145.60 | 138.77 | 493,844 |
| 2024-02-01 | 145.40 | 146.80 | 143.80 | 144.20 | 137.43 | 455,455 |
| 2024-01-31 | 145.00 | 146.80 | 143.86 | 146.60 | 139.72 | 355,864 |
| 2024-01-30 | 146.40 | 146.60 | 144.21 | 146.60 | 139.72 | 347,460 |
| 2024-01-29 | 145.20 | 146.20 | 143.20 | 146.20 | 139.34 | 357,569 |
| 2024-01-26 | 145.80 | 146.60 | 145.20 | 145.80 | 138.96 | 1,449,089 |
| 2024-01-25 | 145.00 | 145.46 | 143.00 | 145.40 | 138.57 | 497,502 |
| 2024-01-24 | 144.80 | 145.10 | 143.00 | 145.00 | 138.19 | 263,820 |
| 2024-01-23 | 144.40 | 145.00 | 143.27 | 144.40 | 137.62 | 357,355 |
| 2024-01-22 | 143.00 | 145.00 | 143.00 | 144.60 | 137.81 | 541,360 |
| 2024-01-19 | 145.20 | 145.31 | 143.23 | 143.60 | 136.86 | 397,316 |
| 2024-01-18 | 143.20 | 145.20 | 143.12 | 143.80 | 137.05 | 384,106 |
| 2024-01-17 | 143.20 | 144.00 | 143.02 | 143.20 | 136.48 | 319,010 |
| 2024-01-16 | 144.20 | 145.60 | 144.08 | 145.00 | 138.19 | 540,600 |
| 2024-01-15 | 145.40 | 146.00 | 144.00 | 145.40 | 138.57 | 490,677 |
| 2024-01-12 | 146.00 | 147.00 | 145.60 | 145.80 | 138.96 | 602,852 |
| 2024-01-11 | 146.60 | 147.20 | 146.00 | 146.40 | 139.53 | 256,919 |
| 2024-01-10 | 146.00 | 147.40 | 145.95 | 147.00 | 140.10 | 239,630 |
| 2024-01-09 | 145.60 | 147.60 | 145.06 | 146.20 | 139.34 | 741,449 |
| 2024-01-08 | 144.60 | 147.60 | 143.80 | 145.80 | 138.96 | 581,755 |
| 2024-01-05 | 145.60 | 148.00 | 145.00 | 147.60 | 140.67 | 297,170 |
| 2024-01-04 | 147.60 | 149.00 | 147.00 | 147.80 | 140.86 | 240,217 |
| 2024-01-03 | 147.60 | 149.00 | 146.36 | 147.40 | 140.48 | 505,911 |
| 2024-01-02 | 148.00 | 149.00 | 147.40 | 148.00 | 141.05 | 387,390 |
| 2023-12-29 | 148.00 | 148.60 | 147.41 | 147.80 | 140.86 | 407,456 |
| 2023-12-28 | 147.60 | 149.00 | 147.25 | 148.20 | 141.24 | 305,678 |
| 2023-12-27 | 148.80 | 149.00 | 146.00 | 148.00 | 140.40 | 255,992 |
| 2023-12-22 | 149.00 | 149.00 | 148.00 | 148.00 | 140.40 | 342,631 |
| 2023-12-21 | 148.00 | 149.36 | 146.57 | 149.00 | 141.35 | 427,069 |
| 2023-12-20 | 149.00 | 150.20 | 148.06 | 150.20 | 142.49 | 574,174 |
| 2023-12-19 | 146.20 | 148.60 | 145.28 | 148.00 | 140.40 | 465,155 |
| 2023-12-18 | 148.20 | 148.20 | 146.21 | 147.60 | 140.03 | 410,274 |
| 2023-12-15 | 146.80 | 148.00 | 145.61 | 146.00 | 138.51 | 836,581 |
| 2023-12-14 | 143.60 | 147.40 | 142.90 | 147.40 | 139.84 | 871,158 |
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.