The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	162.80	164.20	161.40	161.80	156.92	487,309
2025-02-19	162.40	163.20	162.21	162.80	157.89	442,091
2025-02-18	163.20	164.09	162.00	162.60	157.70	698,083
2025-02-17	162.60	164.20	161.00	162.20	157.31	1,151,583
2025-02-14	163.40	163.69	161.80	162.80	157.89	368,770
2025-02-13	162.20	163.80	161.40	161.60	156.73	621,487
2025-02-12	163.20	163.77	161.74	162.20	157.31	720,040
2025-02-11	162.80	163.40	160.80	163.20	158.28	433,195
2025-02-10	162.40	163.60	161.20	162.80	157.89	1,151,502
2025-02-07	163.20	163.40	160.80	162.40	157.50	468,205
2025-02-06	162.60	163.60	160.80	163.20	158.28	585,536
2025-02-05	161.40	162.60	161.40	161.80	156.92	655,349
2025-02-04	162.00	162.52	161.40	161.80	156.92	454,252
2025-02-03	161.60	163.20	160.01	162.40	157.50	728,441
2025-01-31	164.60	165.00	161.60	164.80	159.83	496,987
2025-01-30	163.20	164.40	161.62	164.40	159.44	318,006
2025-01-29	163.40	163.40	161.58	163.00	158.09	401,228
2025-01-28	162.20	163.20	161.68	162.20	157.31	433,098
2025-01-27	162.60	163.00	160.80	162.00	157.12	954,036
2025-01-24	164.60	165.21	163.60	163.60	158.67	1,507,158
2025-01-23	163.00	164.40	162.60	163.40	158.47	474,332
2025-01-22	162.60	164.80	162.60	163.80	158.86	515,100
2025-01-21	165.00	165.00	162.80	163.00	158.09	788,287
2025-01-20	162.80	165.00	162.80	162.80	157.89	496,066
2025-01-17	162.60	165.00	162.60	164.00	159.06	762,911
2025-01-16	162.00	164.00	160.60	164.00	159.06	478,405
2025-01-15	160.00	162.60	159.48	162.60	157.70	665,776
2025-01-14	158.80	160.00	158.22	159.60	154.79	561,913
2025-01-13	158.20	160.60	158.00	159.00	154.21	902,066
2025-01-10	158.40	160.99	158.40	158.80	154.01	552,002
2025-01-09	161.00	161.00	158.20	160.20	155.37	1,057,962
2025-01-08	162.60	164.18	160.00	160.00	155.18	1,043,778
2025-01-07	162.40	164.40	161.80	161.80	156.92	634,166
2025-01-06	164.80	165.20	162.25	164.40	159.44	483,985
2025-01-03	164.00	164.60	162.40	164.40	159.44	414,412
2025-01-02	164.20	164.80	162.84	164.40	159.44	438,427
2024-12-31	163.00	164.23	162.10	163.00	158.09	274,193
2024-12-30	162.60	163.20	162.00	162.40	157.50	615,243
2024-12-27	162.20	164.60	162.00	163.60	158.67	208,743
2024-12-24	163.60	163.94	162.00	163.60	158.67	183,648
2024-12-23	162.20	163.94	162.20	163.00	157.41	647,272
2024-12-20	163.60	164.60	162.20	163.40	157.79	1,357,431
2024-12-19	164.60	164.60	162.60	163.80	158.18	1,023,098
2024-12-18	165.60	166.78	165.00	165.40	159.73	590,722
2024-12-17	166.80	168.00	165.60	166.00	160.31	560,989
2024-12-16	167.00	169.00	167.00	167.80	162.04	1,025,770
2024-12-13	167.00	169.00	167.00	168.60	162.82	394,832
2024-12-12	167.80	168.20	166.75	168.20	162.43	476,809
2024-12-11	166.00	167.62	165.80	167.20	161.46	630,819
2024-12-10	165.80	167.49	165.50	166.80	161.08	869,653
2024-12-09	166.20	167.60	164.00	167.40	161.66	736,239
2024-12-06	165.40	167.33	165.00	167.00	161.27	395,626
2024-12-05	165.40	166.81	165.40	166.80	161.08	445,386
2024-12-04	166.20	166.40	164.60	166.20	160.50	421,486
2024-12-03	164.20	165.79	163.60	165.40	159.73	576,527
2024-12-02	166.20	166.20	162.40	165.00	159.34	750,365
2024-11-29	163.00	165.77	163.00	164.80	159.15	516,075
2024-11-28	164.00	165.17	163.20	163.80	158.18	330,815
2024-11-27	162.40	165.20	162.40	164.60	158.95	569,913
2024-11-26	166.00	166.00	162.80	164.60	158.95	470,823

← NewerPage 8 of 22 · 1,266 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.