The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	142.60	143.20	139.48	140.20	131.40	638,735
2023-03-27	142.00	142.66	140.00	140.80	131.96	642,606
2023-03-24	141.80	141.80	139.94	140.40	131.59	422,736
2023-03-23	139.60	142.32	139.60	142.00	133.09	523,997
2023-03-22	141.00	143.00	140.27	142.20	133.27	701,110
2023-03-21	143.00	143.60	140.79	142.40	133.46	366,651
2023-03-20	140.80	142.73	140.20	141.80	132.90	530,222
2023-03-17	144.80	144.80	142.00	142.40	133.46	880,360
2023-03-16	142.00	143.79	140.69	142.80	133.84	578,585
2023-03-15	143.00	143.85	139.85	141.20	132.34	744,364
2023-03-14	142.60	144.80	141.93	143.00	134.02	725,814
2023-03-13	150.00	150.00	142.20	143.00	134.02	592,712
2023-03-10	150.20	150.99	146.60	147.20	137.96	417,309
2023-03-09	152.20	152.46	150.60	151.80	142.27	610,269
2023-03-08	154.20	154.40	151.20	152.80	143.21	739,142
2023-03-07	154.80	154.80	151.96	154.40	144.71	636,477
2023-03-06	152.00	155.00	151.38	154.20	144.52	563,694
2023-03-03	152.00	154.40	152.00	152.20	142.65	256,804
2023-03-02	154.60	154.80	152.20	153.20	143.58	424,078
2023-03-01	155.00	155.00	152.20	153.20	143.58	467,156
2023-02-28	152.00	155.00	151.63	154.00	144.33	823,322
2023-02-27	153.20	154.20	151.80	153.80	144.15	424,674
2023-02-24	155.60	155.60	151.80	152.80	143.21	217,370
2023-02-23	154.80	155.80	153.18	155.00	145.27	266,143
2023-02-22	154.20	156.76	153.00	153.00	143.40	376,218
2023-02-21	156.20	158.30	155.00	155.00	145.27	563,638
2023-02-20	157.80	160.00	156.64	157.60	147.71	586,459
2023-02-17	157.60	158.80	157.60	158.00	148.08	445,511
2023-02-16	157.20	159.00	157.20	158.60	148.64	322,841
2023-02-15	157.00	158.54	156.93	158.00	148.08	328,614
2023-02-14	157.00	159.80	156.20	156.20	146.40	355,736
2023-02-13	158.80	159.20	157.24	158.80	148.83	569,213
2023-02-10	158.80	160.80	157.03	157.80	147.90	580,931
2023-02-09	159.40	161.80	159.20	159.20	149.21	443,944
2023-02-08	159.20	161.80	159.00	160.60	150.52	830,637
2023-02-07	160.20	162.80	159.00	159.20	149.21	958,099
2023-02-06	159.80	162.60	159.80	161.80	151.64	240,568
2023-02-03	160.00	163.00	160.00	161.80	151.64	403,331
2023-02-02	154.60	162.20	154.60	162.20	152.02	536,057
2023-02-01	155.80	156.20	153.22	155.60	145.83	395,519
2023-01-31	154.00	156.00	153.16	155.20	145.46	317,664
2023-01-30	153.80	155.40	153.20	154.80	145.08	682,438
2023-01-27	154.60	155.80	153.27	155.20	145.46	1,742,337
2023-01-26	153.00	155.80	150.00	154.00	144.33	436,852
2023-01-25	151.00	152.00	149.32	152.00	142.46	322,956
2023-01-24	150.00	150.96	149.29	149.60	140.21	572,188
2023-01-23	150.40	151.81	149.60	149.60	140.21	461,251
2023-01-20	149.20	152.00	148.36	150.80	141.33	173,816
2023-01-19	150.60	151.00	148.20	150.20	140.77	339,585
2023-01-18	150.60	151.60	149.00	150.40	140.96	201,591
2023-01-17	151.80	152.60	149.00	150.80	141.33	411,283
2023-01-16	148.20	152.00	147.10	152.00	142.46	341,781
2023-01-13	149.80	149.80	148.17	148.40	139.09	351,357
2023-01-12	147.60	150.00	147.60	149.80	140.40	236,907
2023-01-11	146.20	151.00	146.02	147.40	138.15	402,884
2023-01-10	145.40	148.80	145.40	146.00	136.84	626,999
2023-01-09	146.60	148.68	145.60	145.60	136.46	276,716
2023-01-06	146.40	147.60	145.14	146.60	137.40	199,451
2023-01-05	144.60	147.00	144.60	146.20	137.02	184,386
2023-01-04	146.60	146.60	144.25	146.60	137.40	629,311

← NewerPage 16 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.