The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	129.40	131.80	128.40	129.60	120.94	376,670
2022-10-06	130.60	131.20	130.20	131.20	122.43	538,748
2022-10-05	129.00	131.80	128.80	131.00	122.24	212,399
2022-10-04	127.80	131.30	125.60	130.20	121.50	292,777
2022-10-03	126.00	126.91	123.00	126.20	117.76	491,638
2022-09-30	122.00	126.80	122.00	126.80	118.32	1,214,263
2022-09-29	127.20	127.20	122.00	122.40	114.22	667,663
2022-09-28	130.00	130.50	122.40	123.00	114.78	521,430
2022-09-27	134.20	137.03	131.20	131.20	122.43	553,817
2022-09-26	134.80	137.05	134.60	134.80	125.79	600,900
2022-09-23	136.60	139.00	135.00	135.40	126.35	345,056
2022-09-22	136.40	139.80	136.40	138.60	129.34	275,968
2022-09-21	136.80	140.00	136.24	139.20	129.90	270,362
2022-09-20	141.40	141.40	136.80	137.40	128.22	406,934
2022-09-16	137.40	139.80	137.20	137.60	128.40	825,075
2022-09-15	138.20	140.02	138.11	138.60	129.34	530,094
2022-09-14	139.00	140.06	137.80	137.80	128.59	441,786
2022-09-13	143.60	144.80	139.60	139.60	130.27	669,587
2022-09-12	139.60	144.00	139.03	143.60	134.00	381,681
2022-09-09	138.60	141.00	137.20	140.00	130.64	314,018
2022-09-08	139.00	141.80	137.00	138.60	129.34	6,464,764
2022-09-07	137.60	139.80	137.20	139.20	129.90	309,487
2022-09-06	139.00	140.18	137.06	138.80	129.52	451,479
2022-09-05	139.40	140.15	137.20	138.00	128.78	542,631
2022-09-02	138.20	140.00	138.00	139.60	130.27	442,611
2022-09-01	139.40	142.23	138.00	138.00	128.78	653,958
2022-08-31	143.40	146.80	140.00	143.00	133.44	709,063
2022-08-30	144.40	145.72	141.60	144.20	134.56	372,445
2022-08-26	143.20	146.27	143.20	145.00	135.31	363,236
2022-08-25	143.00	145.10	142.20	144.60	134.93	316,935
2022-08-24	142.40	144.51	142.00	144.00	134.38	194,830
2022-08-23	144.00	145.58	142.00	143.00	133.44	567,192
2022-08-22	145.20	147.80	144.00	145.00	135.31	492,504
2022-08-19	146.40	148.80	145.80	146.00	136.24	524,742
2022-08-18	148.40	148.49	146.00	148.00	138.11	274,745
2022-08-17	149.00	149.25	146.40	148.00	138.11	415,195
2022-08-16	146.80	149.00	146.65	147.80	137.92	345,676
2022-08-15	147.20	148.20	145.45	148.00	138.11	323,101
2022-08-12	148.20	148.20	145.30	146.60	136.80	323,892
2022-08-11	146.80	148.00	144.80	146.60	136.80	450,047
2022-08-10	146.80	147.00	144.64	147.00	137.17	328,959
2022-08-09	147.00	147.39	145.00	145.00	135.31	294,497
2022-08-08	146.20	148.40	145.00	146.40	136.61	1,690,013
2022-08-05	145.40	149.60	145.31	145.60	135.87	4,092,435
2022-08-04	146.60	146.84	145.00	145.40	135.68	219,182
2022-08-03	144.60	146.00	143.43	145.00	135.31	1,201,137
2022-08-02	146.00	146.43	143.40	144.00	134.38	241,237
2022-08-01	146.20	147.00	143.67	145.80	136.05	263,711
2022-07-29	144.60	146.40	144.23	146.40	136.61	738,088
2022-07-28	143.60	144.55	141.00	144.20	134.56	443,056
2022-07-27	143.80	144.60	142.36	144.60	134.93	120,110
2022-07-26	143.00	144.40	141.55	144.00	134.38	503,633
2022-07-25	141.60	144.40	140.20	144.00	134.38	326,568
2022-07-22	142.80	144.00	142.11	144.00	134.38	472,932
2022-07-21	141.80	143.60	140.80	143.60	134.00	343,102
2022-07-20	139.40	142.08	139.23	140.40	131.02	382,674
2022-07-19	138.60	140.40	137.47	140.40	131.02	262,903
2022-07-18	137.00	140.80	137.00	137.60	128.40	379,590
2022-07-15	135.00	137.00	134.60	137.00	127.84	153,028
2022-07-14	136.00	136.30	133.00	134.40	125.42	277,597

← NewerPage 18 of 22 · 1,263 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.