The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	158.80	158.80	155.20	158.20	153.43	497,988
2025-05-16	156.40	158.80	156.00	158.00	153.24	524,501
2025-05-15	158.20	158.60	155.80	158.20	153.43	318,443
2025-05-14	157.80	158.80	156.20	157.20	152.46	245,874
2025-05-13	155.00	158.60	155.00	157.40	152.66	464,425
2025-05-12	157.00	158.60	156.00	156.80	152.07	479,871
2025-05-09	154.60	155.80	153.66	155.40	150.72	1,128,527
2025-05-08	154.60	155.40	153.09	153.80	149.16	288,183
2025-05-07	152.00	153.60	151.24	153.60	148.97	297,624
2025-05-06	152.80	153.40	149.98	153.40	148.78	311,681
2025-05-02	149.80	151.79	148.71	151.40	146.84	348,125
2025-05-01	149.60	150.20	148.02	149.80	145.28	295,624
2025-04-30	148.20	149.80	147.26	148.60	144.12	250,169
2025-04-29	148.60	148.80	146.44	148.60	144.12	632,005
2025-04-28	147.20	148.80	146.52	148.60	144.12	330,866
2025-04-25	146.20	148.80	146.00	148.00	143.54	413,383
2025-04-24	146.20	148.80	146.20	147.00	142.57	513,044
2025-04-23	146.40	148.40	145.25	147.40	142.96	352,558
2025-04-22	143.00	146.00	143.00	144.60	140.24	440,523
2025-04-17	144.60	146.00	143.48	145.00	140.63	214,308
2025-04-16	146.00	146.00	143.20	145.60	141.21	293,750
2025-04-15	144.20	146.00	142.92	145.00	140.63	419,500
2025-04-14	141.00	144.69	141.00	144.40	140.05	566,184
2025-04-11	142.40	142.80	139.20	141.00	136.75	422,196
2025-04-10	143.00	145.40	141.40	141.40	137.14	379,661
2025-04-09	137.60	139.20	134.51	137.00	132.87	491,669
2025-04-08	141.00	142.37	137.63	140.20	135.97	660,267
2025-04-07	139.00	140.20	131.94	136.60	132.48	1,046,270
2025-04-04	146.20	146.80	139.80	140.20	135.97	588,776
2025-04-03	148.00	149.40	146.71	147.40	142.96	694,882
2025-04-02	149.80	152.33	148.73	152.00	147.42	811,906
2025-04-01	150.40	153.00	150.40	151.20	146.64	351,914
2025-03-31	151.40	153.00	150.20	150.40	145.87	510,956
2025-03-28	151.80	154.82	151.80	153.00	148.39	524,944
2025-03-27	153.40	155.80	152.00	152.80	148.19	362,527
2025-03-26	154.40	155.80	153.33	154.80	150.13	208,014
2025-03-25	155.20	155.60	153.44	154.60	149.94	420,157
2025-03-24	155.40	155.40	152.41	154.20	149.55	754,517
2025-03-21	154.20	155.25	152.64	153.00	148.39	836,279
2025-03-20	154.20	155.60	152.22	154.80	150.13	1,033,334
2025-03-19	152.20	154.20	151.40	153.80	149.16	807,260
2025-03-18	152.40	154.05	152.00	152.80	148.19	429,309
2025-03-17	153.20	154.20	151.83	153.20	148.58	637,709
2025-03-14	152.00	153.20	151.20	153.20	148.58	458,216
2025-03-13	151.80	152.80	151.40	151.80	147.22	1,016,438
2025-03-12	151.80	154.00	151.40	152.60	148.00	356,813
2025-03-11	153.80	156.00	151.80	151.80	147.22	922,690
2025-03-10	153.40	155.60	153.26	153.60	148.97	1,012,931
2025-03-07	154.80	156.40	153.60	154.20	149.55	315,552
2025-03-06	154.20	156.40	154.20	155.20	150.52	566,063
2025-03-05	155.80	156.60	154.20	154.20	149.55	307,686
2025-03-04	158.00	158.17	154.40	154.60	149.94	1,076,075
2025-03-03	160.60	160.60	158.40	159.20	154.40	623,198
2025-02-28	159.00	161.20	158.20	158.20	153.43	744,480
2025-02-27	161.20	161.20	159.00	159.40	154.60	462,553
2025-02-26	160.00	161.00	159.20	159.80	154.98	400,696
2025-02-25	161.20	161.20	159.24	160.00	155.18	917,617
2025-02-24	162.00	162.00	159.40	159.80	154.98	696,247
2025-02-21	161.60	163.00	161.00	162.00	157.12	728,673
2025-02-20	162.80	164.20	161.40	161.80	156.92	487,309

← NewerPage 7 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.