The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	137.40	139.20	135.00	135.00	125.98	456,549
2022-07-12	139.20	140.60	137.80	138.20	128.96	309,460
2022-07-11	139.40	140.89	138.40	140.80	131.39	453,073
2022-07-08	140.00	141.80	139.20	141.20	131.76	666,654
2022-07-07	141.00	141.94	140.00	140.80	131.39	315,902
2022-07-06	141.40	143.00	139.00	142.40	132.88	233,415
2022-07-05	139.40	141.60	138.40	138.60	129.34	170,459
2022-07-04	139.80	141.38	139.00	139.00	129.71	94,537
2022-07-01	138.40	140.63	138.13	140.00	130.64	230,183
2022-06-30	141.00	141.00	138.00	140.20	130.83	482,893
2022-06-29	142.20	144.00	141.25	141.40	130.76	151,653
2022-06-28	141.60	145.00	141.60	143.40	132.61	468,704
2022-06-27	140.80	144.60	138.80	143.00	132.24	409,452
2022-06-24	139.60	140.44	137.78	139.00	128.54	242,467
2022-06-23	140.00	140.00	136.60	138.00	127.62	253,302
2022-06-22	137.80	139.43	137.40	138.80	128.36	230,129
2022-06-21	138.00	141.26	135.00	139.00	128.54	429,148
2022-06-20	141.80	141.80	140.00	140.60	130.02	558,512
2022-06-17	139.40	141.82	138.80	141.80	131.13	1,131,845
2022-06-16	141.20	141.80	138.40	140.00	129.47	1,603,655
2022-06-15	144.40	144.40	141.20	141.80	131.13	585,447
2022-06-14	146.80	146.80	140.60	140.60	130.02	811,407
2022-06-13	146.00	146.60	143.00	143.20	132.43	204,698
2022-06-10	149.40	151.80	147.00	148.40	137.24	964,007
2022-06-09	152.00	152.40	149.20	149.20	137.98	380,533
2022-06-08	151.20	152.73	150.60	151.60	140.20	366,289
2022-06-07	152.60	152.98	151.52	152.00	140.57	430,022
2022-06-06	151.60	152.80	150.68	152.00	140.57	242,213
2022-06-01	149.00	151.33	148.15	150.80	139.46	272,720
2022-05-31	148.80	150.40	147.80	150.40	139.09	474,815
2022-05-30	149.40	150.80	147.60	150.40	139.09	418,428
2022-05-27	145.40	149.80	145.40	148.60	137.42	329,382
2022-05-26	147.00	148.00	145.40	147.00	135.94	447,413
2022-05-25	146.00	147.70	144.40	147.60	136.50	230,415
2022-05-24	146.60	148.69	145.40	145.40	134.46	527,673
2022-05-23	146.40	149.40	146.28	148.00	136.87	361,987
2022-05-20	147.60	148.60	144.80	146.00	135.02	205,031
2022-05-19	145.60	148.55	145.00	148.00	136.87	377,033
2022-05-18	148.00	150.00	148.00	149.20	137.98	276,847
2022-05-17	150.20	150.94	148.60	149.20	137.98	373,066
2022-05-16	147.80	149.40	146.54	149.20	137.98	319,253
2022-05-13	146.00	148.60	145.00	148.60	137.42	304,920
2022-05-12	147.40	148.15	144.64	147.00	135.94	433,582
2022-05-11	149.00	150.80	147.29	149.20	137.98	429,949
2022-05-10	148.80	151.00	146.60	148.60	137.42	728,331
2022-05-09	149.80	152.80	145.80	147.40	136.31	370,367
2022-05-06	153.20	155.05	150.38	150.60	139.27	236,004
2022-05-05	154.40	155.60	153.00	154.00	142.42	522,738
2022-05-04	154.40	156.29	152.00	153.00	141.49	330,960
2022-05-03	155.20	156.60	152.40	152.40	140.94	717,534
2022-04-29	156.20	156.67	154.62	156.20	144.45	367,949
2022-04-28	154.00	155.80	153.26	155.00	143.34	257,162
2022-04-27	152.40	154.00	151.86	153.00	141.49	231,185
2022-04-26	152.00	154.49	151.80	153.60	142.05	293,430
2022-04-25	153.00	153.53	151.79	152.00	140.57	317,259
2022-04-22	154.80	155.86	154.21	155.00	143.34	384,416
2022-04-21	155.60	157.22	154.36	156.20	144.45	274,307
2022-04-20	154.80	155.60	153.95	155.60	143.90	368,868
2022-04-19	157.40	157.40	154.20	155.40	143.71	689,339
2022-04-14	155.00	157.60	154.60	157.60	145.75	233,431

← NewerPage 19 of 22 · 1,267 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.