The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	181.80	183.00	180.92	182.40	180.13	723,762
2026-01-30	181.60	183.80	181.60	182.00	179.74	1,248,118
2026-01-29	184.20	184.40	181.20	181.80	179.54	542,641
2026-01-28	182.40	183.00	181.60	182.20	179.94	446,642
2026-01-27	181.60	183.40	181.40	182.40	180.13	660,238
2026-01-26	183.40	184.20	181.20	182.80	180.53	629,706
2026-01-23	184.00	185.00	182.40	183.60	181.32	613,128
2026-01-22	183.60	185.51	180.80	184.80	182.50	707,901
2026-01-21	181.80	183.40	180.61	183.00	180.73	750,881
2026-01-20	181.20	183.40	180.60	182.60	180.33	250,810
2026-01-19	183.00	183.71	180.80	183.60	181.32	752,583
2026-01-16	183.20	185.00	183.20	184.80	182.50	681,790
2026-01-15	181.80	184.60	179.80	184.60	182.31	493,647
2026-01-14	180.80	182.00	179.89	181.20	178.95	640,158
2026-01-13	180.60	181.80	179.00	181.80	179.54	620,584
2026-01-12	181.20	181.60	179.00	181.60	179.34	676,772
2026-01-09	179.40	181.40	178.00	181.40	179.15	1,321,044
2026-01-08	179.20	179.80	177.65	179.60	177.37	561,694
2026-01-07	179.00	179.80	177.60	179.00	176.78	605,737
2026-01-06	178.40	179.80	177.20	179.00	176.78	623,512
2026-01-05	177.20	178.60	175.94	178.00	175.79	1,006,958
2026-01-02	176.00	177.00	175.60	176.60	174.41	480,907
2025-12-31	177.00	177.60	175.60	177.00	174.80	524,927
2025-12-30	176.00	178.00	175.38	176.40	174.21	631,871
2025-12-29	177.20	177.60	176.00	176.20	174.01	387,282
2025-12-24	175.20	178.00	175.20	176.20	173.32	118,049
2025-12-23	175.60	178.00	175.60	177.60	174.70	436,120
2025-12-22	176.00	178.80	175.93	177.00	174.11	720,799
2025-12-19	175.00	178.00	175.00	177.00	174.11	452,172
2025-12-18	175.20	177.60	175.00	177.00	174.11	489,124
2025-12-17	174.80	177.66	174.80	176.40	173.52	14,673,927
2025-12-16	176.80	177.94	175.00	175.60	172.73	3,339,927
2025-12-15	178.00	178.60	176.20	177.40	174.50	1,249,516
2025-12-12	175.40	177.57	175.00	176.80	173.91	878,704
2025-12-11	175.40	176.60	174.39	175.60	172.73	919,819
2025-12-10	175.00	179.00	173.80	176.60	173.71	1,668,515
2025-12-09	173.00	175.00	171.60	174.80	171.94	3,824,277
2025-12-08	170.00	173.00	168.40	173.00	170.17	2,577,116
2025-12-05	168.60	169.84	168.00	169.20	166.43	1,120,444
2025-12-04	168.20	168.80	167.36	168.60	165.84	456,564
2025-12-03	168.80	168.80	167.00	168.40	165.65	365,091
2025-12-02	168.60	169.38	167.50	168.20	165.45	442,356
2025-12-01	169.20	169.20	167.80	168.60	165.84	429,650
2025-11-28	167.60	169.80	167.60	169.40	166.63	418,358
2025-11-27	167.60	168.61	165.20	168.60	165.84	421,844
2025-11-26	165.80	168.21	164.48	168.20	165.45	466,597
2025-11-25	165.20	165.80	163.60	165.20	162.50	757,213
2025-11-24	164.60	165.28	162.80	164.40	161.71	1,132,112
2025-11-21	163.60	164.00	162.72	164.00	161.32	510,450
2025-11-20	165.00	165.00	163.10	165.00	162.30	505,710
2025-11-19	163.60	164.40	163.20	163.60	160.93	536,013
2025-11-18	163.40	164.20	163.00	163.60	160.93	739,212
2025-11-17	166.60	167.40	165.00	166.00	163.29	1,038,515
2025-11-14	167.40	168.80	165.51	167.40	164.66	365,336
2025-11-13	168.80	169.60	168.00	168.40	165.65	550,935
2025-11-12	168.60	169.60	168.01	169.40	166.63	1,086,246
2025-11-11	168.00	168.67	167.60	168.00	165.25	3,100,620
2025-11-10	167.80	168.40	166.46	167.00	164.27	965,443
2025-11-07	166.80	169.00	165.20	165.20	162.50	758,956
2025-11-06	168.60	169.20	167.20	167.60	164.86	567,131

← NewerPage 4 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.