The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	155.00	156.80	154.26	156.00	144.27	237,133
2022-04-12	156.00	156.00	154.00	155.80	144.08	371,725
2022-04-11	156.00	157.00	154.60	155.40	143.71	414,967
2022-04-08	157.20	157.80	154.60	155.80	144.08	1,094,292
2022-04-07	157.00	157.60	154.29	155.80	144.08	533,594
2022-04-06	157.20	157.90	155.00	156.80	145.01	496,168
2022-04-05	157.00	158.40	156.00	157.40	145.56	1,618,534
2022-04-04	157.40	158.80	156.69	158.00	146.12	513,667
2022-04-01	158.80	158.80	156.80	158.80	146.85	492,680
2022-03-31	159.20	159.79	156.06	157.20	145.38	296,157
2022-03-30	158.60	159.95	156.65	159.60	147.59	6,481,365
2022-03-29	157.40	160.40	157.00	159.20	147.22	476,233
2022-03-28	156.60	158.00	154.38	158.00	146.12	309,340
2022-03-25	155.00	156.60	154.07	156.00	144.27	460,434
2022-03-24	157.00	157.00	153.80	154.60	142.97	482,968
2022-03-23	155.00	157.04	154.00	155.40	143.71	338,611
2022-03-22	155.60	156.94	153.20	156.00	144.27	396,931
2022-03-21	155.00	157.00	152.05	157.00	145.19	11,966,236
2022-03-18	155.20	155.85	153.50	155.20	143.53	758,280
2022-03-17	153.00	155.20	153.00	153.00	141.49	513,578
2022-03-16	150.40	155.60	149.42	155.60	143.90	1,071,896
2022-03-15	147.80	149.62	147.00	148.60	137.42	544,917
2022-03-14	152.00	152.00	148.75	149.40	138.16	457,418
2022-03-11	149.40	152.20	147.20	150.00	138.72	474,023
2022-03-10	145.00	147.80	145.00	147.80	136.68	285,958
2022-03-09	146.80	148.00	144.51	147.00	135.94	203,318
2022-03-08	142.60	145.97	139.80	142.60	131.87	921,051
2022-03-07	143.20	144.40	138.40	143.60	132.80	511,796
2022-03-04	147.00	148.60	144.80	146.80	135.76	593,609
2022-03-03	152.00	152.56	148.60	148.60	137.42	601,669
2022-03-02	150.00	152.80	149.20	152.60	141.12	385,499
2022-03-01	152.00	152.00	148.60	150.00	138.72	453,533
2022-02-28	149.00	152.00	146.40	150.60	139.27	315,998
2022-02-25	147.20	151.80	147.20	148.80	137.61	402,722
2022-02-24	146.00	148.07	145.00	145.00	134.09	395,961
2022-02-23	153.00	153.93	150.40	150.40	139.09	520,827
2022-02-22	152.60	154.35	150.60	152.20	140.75	614,792
2022-02-21	158.00	158.14	153.23	154.40	142.79	544,897
2022-02-18	158.00	160.80	156.20	157.00	145.19	334,848
2022-02-17	159.60	161.00	158.43	159.60	147.59	393,421
2022-02-16	160.80	160.99	158.20	160.80	148.70	324,209
2022-02-15	157.40	160.29	157.00	159.00	147.04	227,894
2022-02-14	159.40	160.14	156.60	157.20	145.38	330,999
2022-02-11	159.80	161.60	159.10	160.80	148.70	176,968
2022-02-10	164.60	164.86	161.20	161.60	149.44	344,445
2022-02-09	163.20	164.60	160.45	163.00	150.74	298,611
2022-02-08	161.60	163.00	159.80	162.00	149.81	745,335
2022-02-07	161.80	162.69	161.00	161.00	148.89	297,121
2022-02-04	162.20	163.80	160.00	160.00	147.96	281,909
2022-02-03	163.40	164.00	162.41	163.20	150.92	448,005
2022-02-02	165.60	166.36	163.35	163.60	151.29	340,002
2022-02-01	162.00	165.00	161.41	165.00	152.59	262,684
2022-01-31	157.00	161.40	157.00	161.40	149.26	1,277,206
2022-01-28	158.00	160.01	155.60	155.60	143.90	502,652
2022-01-27	157.80	160.80	157.17	160.80	148.70	395,953
2022-01-26	162.00	165.80	160.60	161.00	148.89	347,890
2022-01-25	161.00	163.00	158.23	163.00	150.74	491,505
2022-01-24	164.00	165.00	156.20	157.80	145.93	488,365
2022-01-21	165.00	165.80	164.57	165.60	153.14	366,338
2022-01-20	166.20	168.00	165.95	167.00	154.44	456,857

← NewerPage 20 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.