The Global Smaller Companies Trust Plc historical data

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

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
2025-10-17	165.20	167.00	164.40	165.20	162.50	591,951
2025-10-16	167.80	168.80	166.80	167.40	164.66	429,743
2025-10-15	167.80	168.60	166.81	168.00	165.25	594,193
2025-10-14	167.00	167.80	166.20	166.60	163.88	450,486
2025-10-13	167.60	168.60	165.85	167.80	165.06	650,504
2025-10-10	169.00	169.08	167.00	167.00	164.27	293,602
2025-10-09	169.00	170.00	168.00	169.00	166.24	495,079
2025-10-08	169.60	170.31	168.20	169.60	166.83	628,471
2025-10-07	169.80	170.20	168.81	170.20	167.42	340,473
2025-10-06	170.40	170.40	169.00	169.80	167.02	704,161
2025-10-03	169.60	170.80	169.56	170.40	167.61	452,780
2025-10-02	169.60	170.16	168.90	169.60	166.83	337,684
2025-10-01	169.00	169.80	168.00	169.80	167.02	466,626
2025-09-30	168.20	169.00	167.59	168.80	166.04	449,158
2025-09-29	167.80	169.00	167.27	169.00	166.24	432,228
2025-09-26	167.60	168.16	166.62	167.00	164.27	406,561
2025-09-25	168.60	168.60	166.65	166.80	164.07	166,966
2025-09-24	168.20	168.20	167.20	167.40	164.66	287,554
2025-09-23	168.40	169.00	167.44	168.60	165.84	512,074
2025-09-22	168.20	169.00	167.60	167.60	164.86	394,668
2025-09-19	169.00	169.38	167.40	167.60	164.86	912,707
2025-09-18	167.60	168.82	167.40	168.80	166.04	587,939
2025-09-17	167.20	168.40	166.94	167.60	164.86	507,063
2025-09-16	168.00	169.23	167.00	167.00	164.27	374,158
2025-09-15	168.60	170.00	168.35	168.60	165.84	572,990
2025-09-12	168.80	169.60	168.00	168.40	165.65	588,459
2025-09-11	168.40	169.40	168.01	168.60	165.84	300,271
2025-09-10	168.20	168.80	167.89	168.00	165.25	313,198
2025-09-09	168.80	169.72	168.00	168.00	165.25	344,888
2025-09-08	169.20	169.91	167.80	169.20	166.43	597,354
2025-09-05	168.20	169.20	167.60	167.60	164.86	540,085
2025-09-04	167.60	168.20	167.60	167.60	164.86	351,341
2025-09-03	167.60	168.80	167.20	167.20	164.47	435,596
2025-09-02	169.60	169.60	167.20	167.20	164.47	572,100
2025-09-01	169.00	169.96	168.82	169.00	166.24	509,006
2025-08-29	169.40	170.40	168.80	168.80	166.04	299,569
2025-08-28	170.00	170.37	169.00	169.60	166.83	339,617
2025-08-27	169.60	170.20	168.80	169.60	166.83	411,179
2025-08-26	169.20	169.96	168.36	169.60	166.83	408,344
2025-08-22	168.00	170.20	168.00	170.20	167.42	595,405
2025-08-21	168.20	169.60	167.80	168.00	165.25	3,786,237
2025-08-20	168.20	168.20	166.60	168.20	165.45	257,101
2025-08-19	167.20	168.37	167.00	167.60	164.86	424,982
2025-08-18	167.00	167.40	166.41	167.00	164.27	451,877
2025-08-15	167.20	167.40	166.20	167.00	164.27	339,979
2025-08-14	167.00	167.00	166.00	166.40	163.68	257,469
2025-08-13	166.60	167.20	166.01	167.00	164.27	361,833

← NewerPage 5 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.