The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	144.00	144.20	142.70	144.20	136.80	265,152
2023-09-19	142.80	144.40	142.20	142.40	135.09	486,140
2023-09-18	143.00	144.80	142.60	142.60	135.28	303,817
2023-09-15	144.80	146.00	144.20	146.00	138.51	1,087,083
2023-09-14	143.60	147.00	142.44	147.00	139.46	589,994
2023-09-13	142.80	143.59	142.47	143.00	135.66	396,017
2023-09-12	143.60	143.80	142.57	143.60	136.23	437,936
2023-09-11	143.00	143.80	143.00	143.20	135.85	563,781
2023-09-08	143.00	143.80	142.48	143.80	136.42	939,681
2023-09-07	143.80	143.80	142.80	143.40	136.04	684,410
2023-09-06	142.80	143.60	142.65	143.60	136.23	366,622
2023-09-05	143.60	144.00	142.60	143.20	135.85	577,525
2023-09-04	141.20	144.00	141.20	144.00	136.61	445,186
2023-09-01	142.00	142.88	140.75	142.80	135.47	421,504
2023-08-31	142.60	142.80	141.85	142.80	135.47	738,729
2023-08-30	141.60	142.60	141.35	142.60	135.28	605,114
2023-08-29	141.60	142.00	140.20	141.60	134.33	484,060
2023-08-25	141.00	141.04	140.00	140.60	133.38	330,339
2023-08-24	142.00	142.20	141.00	141.00	133.76	304,369
2023-08-23	142.00	142.62	141.22	141.60	134.33	544,440
2023-08-22	141.80	142.40	141.20	141.20	133.95	303,923
2023-08-21	143.00	144.62	141.60	141.60	134.33	586,106
2023-08-18	144.20	146.20	142.80	142.80	135.47	563,865
2023-08-17	145.40	146.50	145.00	145.40	137.94	245,282
2023-08-16	146.20	147.40	146.12	147.40	139.84	470,818
2023-08-15	147.00	148.45	146.20	147.00	139.46	480,290
2023-08-14	148.20	148.84	147.44	148.80	141.16	358,332
2023-08-11	148.40	149.24	147.20	147.60	140.03	461,925
2023-08-10	149.40	149.60	148.65	149.00	141.35	268,551
2023-08-09	149.00	149.40	147.40	149.40	141.73	292,157
2023-08-08	148.40	148.80	146.60	148.60	140.97	636,605
2023-08-07	145.00	149.00	144.40	149.00	141.35	3,432,313
2023-08-04	146.00	146.60	144.20	146.40	138.89	388,513
2023-08-03	145.00	146.80	143.86	145.00	137.56	366,960
2023-08-02	143.40	146.80	143.17	145.40	137.94	226,803
2023-08-01	145.80	146.80	144.92	146.00	138.51	432,176
2023-07-31	144.00	146.20	142.96	146.00	138.51	347,585
2023-07-28	143.40	145.80	143.40	145.40	137.94	243,334
2023-07-27	145.20	145.80	143.64	145.60	138.13	303,517
2023-07-26	143.60	144.54	143.20	144.00	136.61	273,084
2023-07-25	143.20	145.20	143.20	145.00	137.56	569,638
2023-07-24	145.00	145.00	142.93	144.00	136.61	458,568
2023-07-21	145.00	145.80	142.90	144.80	137.37	319,896
2023-07-20	144.00	144.60	142.90	144.20	136.80	262,676
2023-07-19	140.40	144.00	140.40	144.00	136.61	415,506
2023-07-18	138.60	139.80	137.60	138.80	131.68	318,535
2023-07-17	138.80	140.50	137.60	137.80	130.73	426,999
2023-07-14	140.40	140.91	138.80	139.20	132.06	209,047
2023-07-13	140.00	141.00	139.64	140.40	133.19	261,147
2023-07-12	138.00	140.60	137.96	140.60	133.38	934,229
2023-07-11	136.40	138.40	135.68	138.40	131.30	510,888
2023-07-10	134.80	136.60	132.98	136.40	129.40	897,111
2023-07-07	133.00	134.79	133.00	134.60	127.69	197,075
2023-07-06	136.00	136.00	133.00	133.00	126.17	436,118
2023-07-05	138.20	138.40	137.54	138.40	129.71	158,313
2023-07-04	138.80	139.35	138.60	139.00	130.28	386,887
2023-07-03	139.60	139.80	138.80	139.40	130.65	232,724
2023-06-30	136.60	140.00	136.41	139.00	130.28	133,782
2023-06-29	138.60	138.80	137.02	137.40	128.78	196,661
2023-06-28	135.20	139.52	135.20	138.60	129.90	485,548

← NewerPage 14 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.