The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	167.60	168.80	166.19	167.00	154.44	260,486
2022-01-18	169.00	170.00	166.20	170.00	157.21	375,881
2022-01-17	168.40	170.80	167.45	169.00	156.29	334,024
2022-01-14	168.20	169.03	167.15	168.40	155.73	255,309
2022-01-13	168.00	169.00	166.03	168.40	155.73	361,169
2022-01-12	167.80	169.40	167.20	169.00	156.29	506,953
2022-01-11	168.00	169.80	166.20	166.40	153.88	1,317,187
2022-01-10	172.80	173.00	167.40	167.40	154.81	296,254
2022-01-07	171.80	172.60	171.20	171.20	158.32	548,403
2022-01-06	176.40	176.40	171.20	172.00	159.06	244,873
2022-01-05	176.40	177.00	176.10	177.00	163.16	232,241
2022-01-04	174.00	177.00	173.23	175.40	161.68	924,633
2021-12-31	172.80	173.70	171.20	173.40	159.84	138,541
2021-12-30	172.20	172.81	170.44	172.80	159.29	278,761
2021-12-29	171.40	172.60	170.00	171.80	158.37	319,479
2021-12-24	170.20	171.40	169.64	171.40	158.00	246,967
2021-12-23	169.20	170.68	167.69	170.20	156.89	474,815
2021-12-22	167.00	168.80	167.00	168.80	155.60	258,536
2021-12-21	168.00	168.60	166.00	168.60	155.42	309,516
2021-12-20	167.80	168.00	165.20	166.00	153.02	337,732
2021-12-17	169.60	171.00	168.00	170.00	156.71	643,269
2021-12-16	168.20	170.00	168.20	169.40	156.15	388,228
2021-12-15	168.00	170.21	166.20	166.20	153.20	619,328
2021-12-14	167.80	169.80	167.20	167.20	154.13	312,943
2021-12-13	170.00	171.85	167.80	168.40	155.23	438,332
2021-12-10	171.00	172.00	169.60	169.60	156.34	355,587
2021-12-09	172.20	172.40	171.00	171.80	158.37	431,616
2021-12-08	171.00	172.80	169.60	171.60	158.18	1,098,186
2021-12-07	169.00	170.30	166.85	169.40	156.15	394,823
2021-12-06	167.60	168.80	163.80	168.00	154.86	304,865
2021-12-03	166.80	167.32	164.60	167.00	153.94	171,491
2021-12-02	166.00	167.20	163.75	166.20	153.20	399,858
2021-12-01	167.60	167.60	164.80	167.60	154.49	412,368
2021-11-30	167.60	167.60	164.00	166.00	153.02	422,086
2021-11-29	167.60	168.80	166.40	166.60	153.57	261,353
2021-11-26	168.60	170.80	165.00	165.00	152.10	390,133
2021-11-25	171.60	173.40	171.47	172.80	159.29	210,914
2021-11-24	174.00	174.20	171.00	172.00	158.55	324,474
2021-11-23	173.60	174.60	172.35	173.00	159.47	563,264
2021-11-22	175.20	175.20	172.20	175.00	161.32	273,618
2021-11-19	174.60	174.80	172.40	172.60	159.10	595,408
2021-11-18	174.40	174.60	173.00	174.40	160.76	443,161
2021-11-17	173.60	174.80	173.00	173.60	160.02	367,282
2021-11-16	174.80	175.00	172.98	174.60	160.95	280,206
2021-11-15	174.00	175.00	172.88	175.00	161.32	348,175
2021-11-12	173.80	174.60	173.40	173.60	160.02	494,713
2021-11-11	174.40	175.00	172.60	173.80	160.21	476,115
2021-11-10	173.40	174.55	171.80	174.00	160.39	501,327
2021-11-09	174.40	175.00	172.12	173.00	159.47	395,099
2021-11-08	172.20	174.40	172.20	173.80	160.21	873,595
2021-11-05	173.60	174.80	172.20	173.40	159.84	627,919
2021-11-04	170.00	174.40	168.20	172.80	159.29	301,417
2021-11-03	171.00	171.00	168.51	170.00	156.71	599,667
2021-11-02	169.00	171.42	168.20	170.40	157.07	575,163
2021-11-01	167.60	169.00	166.60	168.60	155.42	302,291
2021-10-29	166.80	168.92	166.40	167.20	154.13	144,597
2021-10-28	166.60	168.60	165.88	168.40	155.23	833,053
2021-10-27	165.60	167.20	165.60	166.40	153.39	648,121
2021-10-26	168.00	168.00	166.24	167.60	154.49	243,381
2021-10-25	167.40	168.60	165.20	166.80	153.76	347,852

← NewerPage 21 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.