The Global Smaller Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 164.20 | 165.80 | 162.40 | 165.00 | 159.34 | 576,863 |
| 2024-11-22 | 163.40 | 164.84 | 162.40 | 164.20 | 158.57 | 432,108 |
| 2024-11-21 | 161.80 | 163.56 | 161.60 | 163.40 | 157.79 | 519,320 |
| 2024-11-20 | 163.00 | 163.00 | 161.80 | 161.80 | 156.25 | 507,860 |
| 2024-11-19 | 163.20 | 164.02 | 162.69 | 163.00 | 157.41 | 647,684 |
| 2024-11-18 | 164.60 | 165.20 | 163.20 | 163.40 | 157.79 | 447,775 |
| 2024-11-15 | 164.60 | 165.80 | 164.20 | 164.40 | 158.76 | 321,851 |
| 2024-11-14 | 165.40 | 166.40 | 163.77 | 166.00 | 160.31 | 547,195 |
| 2024-11-13 | 165.00 | 166.40 | 164.80 | 166.40 | 160.69 | 281,288 |
| 2024-11-12 | 167.00 | 167.60 | 165.40 | 166.60 | 160.88 | 308,975 |
| 2024-11-11 | 165.00 | 168.00 | 164.60 | 167.20 | 161.46 | 411,438 |
| 2024-11-08 | 165.40 | 166.20 | 163.40 | 165.40 | 159.73 | 510,377 |
| 2024-11-07 | 164.40 | 165.60 | 163.20 | 165.20 | 159.53 | 352,972 |
| 2024-11-06 | 161.00 | 165.00 | 161.00 | 163.00 | 157.41 | 533,639 |
| 2024-11-05 | 161.00 | 162.56 | 159.00 | 159.00 | 153.55 | 613,443 |
| 2024-11-04 | 161.20 | 163.40 | 161.00 | 161.60 | 156.06 | 620,973 |
| 2024-11-01 | 163.00 | 163.00 | 161.20 | 161.60 | 156.06 | 344,433 |
| 2024-10-31 | 162.00 | 163.20 | 160.60 | 160.60 | 155.09 | 497,651 |
| 2024-10-30 | 162.20 | 165.00 | 162.00 | 163.20 | 157.60 | 472,899 |
| 2024-10-29 | 163.80 | 165.20 | 162.00 | 162.00 | 156.44 | 1,405,248 |
| 2024-10-28 | 164.60 | 166.80 | 163.80 | 165.20 | 159.53 | 1,399,086 |
| 2024-10-25 | 164.00 | 166.20 | 164.00 | 166.00 | 160.31 | 468,758 |
| 2024-10-24 | 164.20 | 166.81 | 164.17 | 166.00 | 160.31 | 1,834,093 |
| 2024-10-23 | 164.80 | 167.80 | 164.00 | 164.80 | 159.15 | 841,375 |
| 2024-10-22 | 164.80 | 167.80 | 164.60 | 165.00 | 159.34 | 1,157,104 |
| 2024-10-21 | 165.40 | 168.00 | 165.00 | 165.40 | 159.73 | 964,507 |
| 2024-10-18 | 165.20 | 167.60 | 164.80 | 167.40 | 161.66 | 836,751 |
| 2024-10-17 | 166.40 | 167.20 | 164.60 | 166.60 | 160.88 | 657,169 |
| 2024-10-16 | 166.80 | 166.80 | 163.20 | 163.20 | 157.60 | 634,047 |
| 2024-10-15 | 165.00 | 166.80 | 164.40 | 165.00 | 159.34 | 462,047 |
| 2024-10-14 | 166.60 | 166.80 | 164.59 | 166.60 | 160.88 | 1,022,027 |
| 2024-10-11 | 164.20 | 166.80 | 163.40 | 165.60 | 159.92 | 336,209 |
| 2024-10-10 | 164.20 | 166.20 | 163.83 | 165.00 | 159.34 | 293,779 |
| 2024-10-09 | 165.80 | 166.80 | 163.84 | 165.40 | 159.73 | 805,802 |
| 2024-10-08 | 166.60 | 166.80 | 163.80 | 164.60 | 158.95 | 811,675 |
| 2024-10-07 | 165.60 | 166.40 | 164.00 | 165.20 | 159.53 | 653,241 |
| 2024-10-04 | 165.20 | 166.40 | 164.20 | 165.00 | 159.34 | 808,371 |
| 2024-10-03 | 166.00 | 166.00 | 164.40 | 165.60 | 159.92 | 640,806 |
| 2024-10-02 | 164.60 | 165.60 | 163.80 | 165.60 | 159.92 | 213,168 |
| 2024-10-01 | 166.20 | 167.40 | 164.28 | 165.20 | 159.53 | 1,003,705 |
| 2024-09-30 | 167.20 | 167.20 | 164.62 | 166.80 | 161.08 | 770,802 |
| 2024-09-27 | 164.20 | 167.20 | 164.20 | 167.20 | 161.46 | 468,014 |
| 2024-09-26 | 164.80 | 166.44 | 164.09 | 165.00 | 159.34 | 559,856 |
| 2024-09-25 | 164.40 | 165.56 | 163.60 | 165.00 | 159.34 | 507,594 |
| 2024-09-24 | 166.60 | 166.60 | 163.20 | 164.00 | 158.37 | 503,439 |
| 2024-09-23 | 165.60 | 166.40 | 163.03 | 164.00 | 158.37 | 1,297,366 |
| 2024-09-20 | 164.60 | 165.73 | 163.20 | 164.80 | 159.15 | 1,428,630 |
| 2024-09-19 | 163.00 | 167.00 | 163.00 | 166.00 | 160.31 | 724,908 |
| 2024-09-18 | 163.00 | 164.75 | 162.80 | 164.20 | 158.57 | 482,740 |
| 2024-09-17 | 163.80 | 166.28 | 163.80 | 165.00 | 159.34 | 705,696 |
| 2024-09-16 | 162.00 | 166.00 | 162.00 | 164.80 | 159.15 | 503,579 |
| 2024-09-13 | 163.60 | 165.20 | 162.20 | 165.00 | 159.34 | 468,943 |
| 2024-09-12 | 161.20 | 163.40 | 161.20 | 163.00 | 157.41 | 559,188 |
| 2024-09-11 | 161.40 | 162.81 | 160.80 | 161.40 | 155.86 | 249,929 |
| 2024-09-10 | 161.60 | 163.67 | 161.60 | 162.40 | 156.83 | 797,029 |
| 2024-09-09 | 162.40 | 163.52 | 161.00 | 163.00 | 157.41 | 789,602 |
| 2024-09-06 | 163.60 | 163.60 | 161.04 | 161.60 | 156.06 | 345,232 |
| 2024-09-05 | 163.60 | 164.60 | 162.75 | 163.60 | 157.99 | 327,083 |
| 2024-09-04 | 162.40 | 165.28 | 162.32 | 164.60 | 158.95 | 445,913 |
| 2024-09-03 | 166.20 | 167.29 | 164.20 | 164.20 | 158.57 | 481,128 |
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.