The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	144.40	146.60	143.00	146.00	136.84	359,636
2022-12-30	144.00	144.18	143.00	144.00	134.96	144,704
2022-12-29	143.00	145.00	142.20	145.00	135.90	387,836
2022-12-28	144.40	145.00	143.29	145.00	135.31	313,449
2022-12-23	143.80	144.40	143.20	143.80	134.19	126,434
2022-12-22	144.40	146.00	143.60	144.40	134.75	384,379
2022-12-21	143.80	145.11	142.00	144.00	134.38	524,983
2022-12-20	143.40	145.00	142.67	144.40	134.75	299,406
2022-12-19	143.00	145.00	141.40	144.00	134.38	196,164
2022-12-16	143.60	144.87	141.20	141.20	131.76	1,379,368
2022-12-15	146.00	146.24	143.80	144.60	134.93	137,514
2022-12-14	145.20	146.11	144.20	145.20	135.49	426,550
2022-12-13	144.00	146.60	142.71	146.60	136.80	548,521
2022-12-12	144.60	144.60	142.46	144.00	134.38	281,149
2022-12-09	143.80	144.60	142.01	143.80	134.19	224,747
2022-12-08	142.20	144.19	142.04	142.20	132.70	723,276
2022-12-07	145.00	146.80	142.00	142.00	132.51	805,031
2022-12-06	146.00	147.80	144.80	144.80	135.12	256,163
2022-12-05	149.20	149.20	146.67	147.40	137.55	112,688
2022-12-02	147.80	149.18	146.46	148.00	138.11	127,827
2022-12-01	147.60	150.00	147.00	149.00	139.04	600,304
2022-11-30	147.60	148.60	146.27	147.00	137.17	217,833
2022-11-29	148.00	148.68	146.60	146.60	136.80	377,071
2022-11-28	148.00	148.00	146.03	147.40	137.55	205,125
2022-11-25	146.40	148.68	145.20	148.20	138.29	2,154,267
2022-11-24	147.00	149.00	145.90	148.60	138.67	238,319
2022-11-23	148.60	148.88	146.39	148.00	138.11	150,335
2022-11-22	148.40	148.60	145.64	147.40	137.55	524,539
2022-11-21	146.40	148.40	143.87	148.00	138.11	539,157
2022-11-18	145.00	146.60	143.20	145.00	135.31	304,301
2022-11-17	144.60	145.20	143.75	144.00	134.38	292,523
2022-11-16	147.80	150.60	144.60	144.80	135.12	456,537
2022-11-15	151.00	152.00	147.40	149.40	139.41	518,652
2022-11-14	149.20	151.00	147.86	150.40	140.35	402,194
2022-11-11	147.00	150.40	146.25	150.00	139.97	452,420
2022-11-10	144.00	148.00	142.36	148.00	138.11	570,785
2022-11-09	142.60	144.68	142.60	143.00	133.44	429,044
2022-11-08	143.00	144.89	142.67	144.00	134.38	2,937,932
2022-11-07	142.00	143.20	139.72	143.00	133.44	285,607
2022-11-04	139.80	141.80	139.60	141.40	131.95	525,881
2022-11-03	138.00	140.00	137.20	140.00	130.64	624,973
2022-11-02	138.80	140.80	138.40	139.20	129.90	433,957
2022-11-01	138.20	140.00	136.80	139.80	130.46	530,385
2022-10-31	136.00	138.00	135.22	138.00	128.78	314,993
2022-10-28	136.00	138.00	135.43	136.80	127.66	238,565
2022-10-27	137.60	137.60	135.94	137.20	128.03	204,120
2022-10-26	133.00	138.00	132.23	138.00	128.78	276,245
2022-10-25	133.00	134.40	131.60	134.00	125.04	359,996
2022-10-24	131.80	134.00	131.40	132.20	123.36	265,212
2022-10-21	130.40	133.60	130.20	132.40	123.55	191,335
2022-10-20	132.40	133.00	130.00	133.00	124.11	615,270
2022-10-19	133.20	133.60	130.00	130.60	121.87	535,144
2022-10-18	132.20	133.73	131.00	133.00	124.11	340,999
2022-10-17	126.80	131.00	126.56	131.00	122.24	450,231
2022-10-14	128.40	130.00	126.20	127.40	118.88	407,541
2022-10-13	126.00	128.40	124.60	127.20	118.70	541,677
2022-10-12	126.20	128.40	124.00	125.20	116.83	388,317
2022-10-11	128.40	128.40	126.40	126.80	118.32	217,492
2022-10-10	128.40	129.00	127.55	129.00	120.38	815,535
2022-10-07	129.40	131.80	128.40	129.60	120.94	376,670

← NewerPage 17 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.