The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	165.40	166.40	164.80	166.20	163.48	529,699
2025-08-11	165.60	166.11	165.00	165.40	162.70	555,463
2025-08-08	165.80	166.20	165.00	166.20	163.48	408,199
2025-08-07	165.80	166.00	164.27	165.20	162.50	310,806
2025-08-06	164.60	165.60	163.60	165.60	162.89	373,844
2025-08-05	164.60	165.40	164.26	164.40	161.71	589,431
2025-08-04	164.20	164.60	163.20	164.20	161.52	407,103
2025-08-01	164.40	165.60	162.40	163.80	161.12	428,353
2025-07-31	166.40	166.60	164.79	166.00	163.29	289,597
2025-07-30	164.80	165.80	164.40	165.40	162.70	477,800
2025-07-29	164.80	166.60	164.80	164.80	162.11	540,347
2025-07-28	166.60	166.60	165.20	165.40	162.70	562,345
2025-07-25	165.80	165.80	164.20	165.20	162.50	338,368
2025-07-24	165.00	165.80	163.40	165.00	162.30	403,174
2025-07-23	163.00	164.69	162.84	164.60	161.91	609,689
2025-07-22	163.20	164.40	162.80	163.20	160.53	256,928
2025-07-21	163.60	164.40	163.53	164.20	161.52	562,058
2025-07-18	162.20	164.40	162.20	163.80	161.12	395,739
2025-07-17	162.00	163.80	162.00	163.80	161.12	384,744
2025-07-16	163.20	164.40	162.40	162.40	159.75	387,485
2025-07-15	163.40	164.40	161.60	164.20	161.52	547,726
2025-07-14	162.40	164.00	161.52	163.40	160.73	446,455
2025-07-11	163.20	163.95	161.86	163.20	160.53	150,240
2025-07-10	162.20	163.60	161.10	163.60	160.93	475,970
2025-07-09	162.00	164.20	161.80	164.00	159.06	869,857
2025-07-08	161.60	164.00	161.60	162.80	157.89	678,484
2025-07-07	163.60	164.00	161.80	163.20	158.28	385,088
2025-07-04	162.60	163.80	161.80	161.80	156.92	246,196
2025-07-03	159.60	163.60	159.60	163.20	158.28	344,265
2025-07-02	160.00	162.00	160.00	162.00	157.12	399,349
2025-07-01	160.80	163.00	160.06	162.80	157.89	630,234
2025-06-30	162.00	162.40	159.40	161.60	156.73	326,892
2025-06-27	161.80	162.00	160.35	161.20	156.34	389,909
2025-06-26	160.40	162.00	159.03	160.60	155.76	316,077
2025-06-25	160.20	162.00	159.20	160.80	155.95	234,869
2025-06-24	160.60	162.00	160.00	160.20	155.37	422,492
2025-06-23	160.20	161.40	158.49	160.60	155.76	506,387
2025-06-20	158.80	161.40	158.03	160.00	155.18	1,310,438
2025-06-19	160.20	161.00	157.01	160.00	155.18	261,459
2025-06-18	160.00	160.80	157.97	159.80	154.98	445,399
2025-06-17	159.40	160.05	157.62	159.40	154.60	409,447
2025-06-16	157.80	161.00	156.40	159.80	154.98	485,453
2025-06-13	157.60	160.00	156.83	158.40	153.63	184,430
2025-06-12	159.00	161.40	158.80	160.40	155.57	409,997
2025-06-11	160.60	161.40	159.40	160.60	155.76	181,342
2025-06-10	160.00	161.40	158.40	160.20	155.37	474,461
2025-06-09	160.40	160.80	159.00	160.40	155.57	543,109
2025-06-06	159.00	160.00	156.52	159.60	154.79	413,573
2025-06-05	158.60	159.00	155.00	158.80	154.01	172,226
2025-06-04	158.40	158.80	155.20	158.60	153.82	455,341
2025-06-03	158.00	158.00	155.58	157.40	152.66	256,875
2025-06-02	156.20	157.90	154.82	156.80	152.07	336,859
2025-05-30	156.40	157.80	154.60	156.40	151.69	476,416
2025-05-29	156.00	157.80	155.00	156.20	151.49	310,531
2025-05-28	156.80	157.00	153.80	156.40	151.69	232,102
2025-05-27	157.60	157.60	155.18	156.00	151.30	442,897
2025-05-23	156.00	158.00	153.40	154.60	149.94	300,355
2025-05-22	157.40	158.05	155.80	156.60	151.88	558,207
2025-05-21	157.80	159.00	157.21	158.20	153.43	397,634
2025-05-20	158.60	159.20	155.33	158.80	154.01	392,504

← NewerPage 6 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.