The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	189.00	193.80	189.00	192.80	190.40	168,071
2026-07-23	194.00	194.00	189.00	192.40	190.01	437,290
2026-07-22	189.20	194.00	189.00	193.40	191.00	499,692
2026-07-21	191.80	193.80	189.40	192.40	190.01	460,714
2026-07-20	193.00	194.60	190.40	191.60	189.22	295,920
2026-07-17	194.00	194.60	191.00	191.80	189.42	258,218
2026-07-16	191.80	195.00	190.98	194.20	191.79	221,808
2026-07-15	193.00	196.00	192.60	192.60	190.21	170,572
2026-07-14	192.40	195.80	192.40	194.20	191.79	278,232
2026-07-13	195.00	196.20	193.00	194.20	191.79	332,585
2026-07-10	192.60	196.20	192.60	195.40	192.97	201,507
2026-07-09	191.40	196.20	191.20	194.60	192.18	245,519
2026-07-08	194.20	196.20	191.94	195.00	192.58	499,386
2026-07-07	198.00	198.40	194.60	194.80	192.38	223,149
2026-07-06	197.20	198.00	196.60	197.80	195.34	300,851
2026-07-03	195.60	197.59	195.60	196.80	194.36	494,965
2026-07-02	197.00	197.20	195.80	196.80	194.36	212,601
2026-07-01	195.80	197.80	194.08	197.80	195.34	259,603
2026-06-30	195.80	195.80	193.80	195.00	192.58	488,748
2026-06-29	195.80	196.37	193.20	194.40	191.98	477,130
2026-06-26	194.40	196.00	193.40	194.80	192.38	453,206
2026-06-25	193.20	195.80	192.20	195.00	192.58	419,018
2026-06-24	193.80	195.60	192.00	194.00	191.59	240,668
2026-06-23	194.80	195.00	192.00	194.20	191.79	420,124
2026-06-22	195.80	196.00	192.95	194.80	192.38	418,155
2026-06-19	193.60	196.00	192.20	195.80	193.37	1,092,924
2026-06-18	194.80	194.80	192.60	194.20	191.79	1,026,347
2026-06-17	193.20	194.00	192.04	193.00	190.60	285,568
2026-06-16	191.00	194.60	190.20	192.80	190.40	330,604
2026-06-15	194.00	194.20	191.20	193.00	190.60	464,633
2026-06-12	189.00	191.40	187.40	190.60	188.23	260,008
2026-06-11	187.20	188.60	185.80	187.80	185.47	285,140
2026-06-10	186.20	188.00	184.20	187.60	185.27	769,558
2026-06-09	187.60	187.80	184.68	187.80	185.47	519,727
2026-06-08	187.80	188.80	185.40	188.00	185.66	690,727
2026-06-05	188.80	188.80	186.20	188.60	186.26	1,116,921
2026-06-04	187.20	188.80	186.00	188.20	185.86	455,072
2026-06-03	188.40	189.00	187.80	188.40	186.06	271,944
2026-06-02	188.60	189.48	188.20	188.60	186.26	364,598
2026-06-01	191.00	191.00	187.20	188.20	185.86	722,726
2026-05-29	190.00	190.60	189.00	189.80	187.44	648,882
2026-05-28	189.40	190.00	187.20	190.00	187.64	438,065
2026-05-27	188.40	190.20	187.98	190.20	187.84	868,518
2026-05-26	186.80	189.00	186.80	189.00	186.65	704,020
2026-05-22	187.00	188.00	185.60	187.00	184.68	349,292
2026-05-21	185.20	187.80	184.80	186.20	183.89	670,262
2026-05-20	184.40	187.00	183.80	185.80	183.49	482,074
2026-05-19	187.20	187.20	184.60	184.80	182.50	685,892
2026-05-18	187.20	188.60	184.92	186.80	184.48	1,280,418
2026-05-15	187.80	189.40	185.21	188.00	185.66	228,835
2026-05-14	187.60	189.22	187.00	188.80	186.45	733,286
2026-05-13	187.60	188.60	186.40	187.20	184.87	974,281
2026-05-12	190.40	190.40	186.70	187.80	185.47	366,129
2026-05-11	189.60	191.40	188.60	190.00	187.64	423,418
2026-05-08	189.40	191.40	189.00	191.00	188.63	384,331
2026-05-07	189.00	191.40	189.00	190.80	188.43	468,668
2026-05-06	189.60	191.20	188.20	190.00	187.64	504,674
2026-05-05	186.20	189.60	185.80	189.00	186.65	553,335
2026-05-01	188.40	188.60	185.80	188.20	185.86	286,224
2026-04-30	185.40	188.00	185.40	188.00	185.66	198,273

← NewerPage 2 of 3 · 128 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.