The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	186.80	187.40	185.40	187.00	184.68	897,510
2026-04-28	186.80	188.80	186.00	186.80	184.48	448,059
2026-04-27	188.20	189.40	186.00	187.40	185.07	428,815
2026-04-24	187.60	188.60	186.20	188.00	185.66	690,792
2026-04-23	189.00	189.60	186.80	188.00	185.66	307,857
2026-04-22	188.20	190.60	188.00	189.00	186.65	183,928
2026-04-21	190.40	190.60	187.70	189.40	187.05	429,975
2026-04-20	189.60	190.60	188.00	189.40	187.05	435,740
2026-04-17	187.20	191.66	186.80	190.60	188.23	328,805
2026-04-16	186.60	188.40	185.80	186.60	184.28	322,905
2026-04-15	187.80	188.20	185.60	185.60	183.29	222,705
2026-04-14	184.60	187.80	182.80	187.80	185.47	506,203
2026-04-13	183.40	185.40	182.60	184.20	181.91	462,051
2026-04-10	184.00	186.20	182.00	185.40	183.10	848,446
2026-04-09	182.40	185.00	182.40	183.60	181.32	292,811
2026-04-08	180.80	186.20	180.08	185.40	183.10	518,032
2026-04-07	175.20	180.80	175.20	179.40	177.17	591,598
2026-04-02	178.60	179.20	175.20	178.60	176.38	439,408
2026-04-01	179.00	179.40	177.00	178.40	176.18	353,243
2026-03-31	174.80	175.40	172.00	175.40	173.22	831,390
2026-03-30	173.20	174.20	171.60	173.80	171.64	1,217,579
2026-03-27	175.40	177.40	172.00	173.40	171.25	413,641
2026-03-26	174.40	177.40	173.57	176.60	174.41	639,066
2026-03-25	176.20	177.00	173.60	176.60	174.41	568,388
2026-03-24	173.80	177.00	173.00	175.20	173.02	610,750
2026-03-23	173.80	176.87	169.06	175.80	173.62	895,142
2026-03-20	177.20	180.00	172.94	175.00	172.83	1,317,770
2026-03-19	176.00	178.60	174.13	175.80	173.62	621,788
2026-03-18	182.80	183.00	177.30	180.00	177.76	898,874
2026-03-17	177.40	182.40	177.01	179.80	177.57	1,108,625
2026-03-16	176.00	182.20	175.83	179.40	177.17	838,544
2026-03-13	178.00	181.80	178.00	180.00	177.76	465,255
2026-03-12	181.00	183.80	178.80	179.80	177.57	570,544
2026-03-11	180.60	184.60	179.00	182.20	179.94	168,674
2026-03-10	182.00	184.60	179.00	183.40	181.12	372,404
2026-03-09	183.60	183.60	177.94	180.40	178.16	821,424
2026-03-06	184.20	188.20	181.20	183.20	180.92	511,056
2026-03-05	189.60	189.60	185.00	186.80	184.48	497,177
2026-03-04	187.00	188.40	185.03	187.40	185.07	859,078
2026-03-03	189.80	191.59	185.00	186.20	183.89	385,545
2026-03-02	191.80	192.86	189.80	191.80	189.42	538,704
2026-02-27	193.40	194.60	191.20	193.00	190.60	582,758
2026-02-26	191.40	193.40	190.80	192.40	190.01	446,782
2026-02-25	191.60	192.00	190.00	191.20	188.82	210,061
2026-02-24	189.40	191.40	189.40	191.20	188.82	547,710
2026-02-23	192.00	192.60	189.80	190.20	187.84	581,298
2026-02-20	191.60	193.00	191.40	192.80	190.40	661,666
2026-02-19	191.80	192.40	191.50	192.40	190.01	320,340
2026-02-18	190.80	193.05	190.76	192.20	189.81	316,262
2026-02-17	190.80	191.80	189.60	191.40	189.02	494,117
2026-02-16	191.40	192.30	190.18	191.20	188.82	436,293
2026-02-13	190.20	190.80	189.40	190.40	188.03	415,808
2026-02-12	190.20	191.80	189.60	189.60	187.24	582,517
2026-02-11	189.80	190.80	187.77	189.80	187.44	1,643,054
2026-02-10	187.40	190.20	187.40	190.00	187.64	440,179
2026-02-09	187.00	188.00	185.60	187.80	185.47	605,685
2026-02-06	183.20	186.00	181.67	185.80	183.49	603,540
2026-02-05	183.00	184.00	181.00	183.40	181.12	337,250
2026-02-04	182.20	183.80	181.17	183.20	180.92	780,664
2026-02-03	183.20	184.40	181.08	182.00	179.74	568,466

← NewerPage 3 of 22 · 1,265 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.