The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	141.60	142.80	139.68	142.80	135.47	580,540
2023-12-12	143.00	143.00	140.35	142.20	134.90	560,193
2023-12-11	141.60	142.40	140.20	142.40	135.09	421,657
2023-12-08	141.60	142.40	139.88	142.40	135.09	630,765
2023-12-07	142.00	142.00	139.63	141.40	134.14	257,996
2023-12-06	141.40	142.12	139.40	141.40	134.14	352,576
2023-12-05	140.20	141.60	138.80	140.60	133.38	564,481
2023-12-04	139.80	141.36	138.64	140.60	133.38	453,522
2023-12-01	139.80	141.80	139.20	140.00	132.82	454,097
2023-11-30	140.00	140.60	139.40	139.60	132.44	501,885
2023-11-29	140.40	141.00	139.56	140.00	132.82	204,349
2023-11-28	140.60	141.00	139.80	140.00	132.82	592,443
2023-11-27	140.00	141.77	140.00	141.20	133.95	323,129
2023-11-24	140.60	141.44	139.90	140.20	133.00	507,361
2023-11-23	141.80	142.89	140.40	140.40	133.19	426,366
2023-11-22	140.00	141.80	140.00	141.40	134.14	382,599
2023-11-21	141.60	142.77	140.40	140.40	133.19	345,989
2023-11-20	142.40	143.03	141.40	141.40	134.14	256,144
2023-11-17	142.00	145.20	141.40	142.00	134.71	425,526
2023-11-16	144.80	145.69	142.00	143.00	135.66	655,292
2023-11-15	143.80	146.80	142.91	146.40	138.89	467,788
2023-11-14	138.40	143.40	136.48	143.40	136.04	418,465
2023-11-13	136.60	137.40	136.10	137.40	130.35	514,920
2023-11-10	136.80	137.62	135.43	136.60	129.59	518,583
2023-11-09	138.00	138.00	135.20	137.80	130.73	334,292
2023-11-08	134.00	137.80	134.00	137.80	130.73	583,528
2023-11-07	135.60	136.60	134.94	135.40	128.45	190,283
2023-11-06	135.40	136.00	134.20	136.00	129.02	426,684
2023-11-03	134.60	135.80	133.99	135.40	128.45	879,920
2023-11-02	132.00	134.60	131.37	134.60	127.69	382,284
2023-11-01	130.60	131.60	129.66	131.00	124.28	171,193
2023-10-31	128.20	130.95	128.20	130.60	123.90	395,066
2023-10-30	129.60	130.20	128.43	130.20	123.52	442,323
2023-10-27	130.40	131.40	128.37	129.00	122.38	496,825
2023-10-26	130.00	130.10	129.20	129.20	122.57	391,021
2023-10-25	131.20	133.29	130.20	130.20	123.52	540,058
2023-10-24	131.00	133.29	131.00	131.00	124.28	317,407
2023-10-23	131.40	132.20	131.08	131.40	124.66	306,048
2023-10-20	134.20	134.48	131.60	132.80	125.98	545,483
2023-10-19	134.00	135.22	134.00	134.40	127.50	190,320
2023-10-18	135.00	137.29	134.65	135.20	128.26	348,915
2023-10-17	136.00	137.80	135.00	136.60	129.59	918,101
2023-10-16	136.40	136.80	135.40	135.40	128.45	653,365
2023-10-13	136.60	137.99	135.20	135.20	128.26	485,498
2023-10-12	137.60	138.00	136.90	137.40	130.35	413,841
2023-10-11	137.20	137.40	136.40	137.20	130.16	494,471
2023-10-10	136.60	137.60	136.48	137.40	130.35	440,308
2023-10-09	136.60	136.96	135.40	136.60	129.59	694,521
2023-10-06	136.00	137.33	135.40	135.40	128.45	705,883
2023-10-05	136.20	137.00	136.00	136.00	129.02	139,085
2023-10-04	137.80	139.01	135.60	135.80	128.83	406,970
2023-10-03	139.00	139.76	137.80	137.80	130.73	417,281
2023-10-02	143.00	143.00	139.00	139.00	131.87	343,115
2023-09-29	142.20	142.73	140.80	140.80	133.57	244,229
2023-09-28	141.40	143.00	140.85	141.00	133.76	179,469
2023-09-27	141.40	143.00	141.40	141.40	134.14	167,427
2023-09-26	142.60	142.60	141.20	141.20	133.95	351,379
2023-09-25	142.20	143.78	141.80	142.20	134.90	348,223
2023-09-22	142.20	143.80	142.20	143.60	136.23	332,047
2023-09-21	142.40	144.80	142.20	144.80	137.37	251,422

← NewerPage 13 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.