The Global Smaller Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 167.60 | 169.00 | 166.64 | 168.40 | 165.65 | 654,960 |
| 2025-11-04 | 168.00 | 169.00 | 167.18 | 168.00 | 165.25 | 752,084 |
| 2025-11-03 | 169.20 | 169.20 | 167.74 | 168.60 | 165.84 | 1,334,474 |
| 2025-10-31 | 168.40 | 169.20 | 167.60 | 168.60 | 165.84 | 914,947 |
| 2025-10-30 | 168.80 | 169.48 | 168.00 | 168.80 | 166.04 | 564,167 |
| 2025-10-29 | 169.20 | 170.00 | 168.80 | 169.20 | 166.43 | 577,090 |
| 2025-10-28 | 169.40 | 171.20 | 168.80 | 169.00 | 166.24 | 600,739 |
| 2025-10-27 | 171.00 | 171.20 | 169.56 | 170.00 | 167.22 | 617,073 |
| 2025-10-24 | 168.20 | 170.60 | 166.44 | 170.00 | 167.22 | 644,404 |
| 2025-10-23 | 168.60 | 168.60 | 166.76 | 168.00 | 165.25 | 462,986 |
| 2025-10-22 | 164.60 | 168.60 | 164.60 | 167.20 | 164.47 | 677,299 |
| 2025-10-21 | 166.80 | 167.20 | 165.67 | 166.40 | 163.68 | 509,919 |
| 2025-10-20 | 165.60 | 166.60 | 165.60 | 166.40 | 163.68 | 744,206 |
← NewerPage 5 of 5 · 253 trading days
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.