The Global Smaller Companies Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	188.40	190.20	186.54	187.40	187.40	725,632
2026-10-16	190.00	191.40	188.08	189.00	189.00	299,011
2026-10-15	189.60	192.00	187.40	190.20	190.20	217,386
2026-10-14	191.00	192.60	189.40	191.60	191.60	392,291
2026-10-13	189.60	193.00	188.37	191.40	191.40	541,616
2026-10-12	187.20	191.00	187.20	190.80	190.80	664,224
2026-10-09	189.60	191.80	188.73	190.40	190.40	104,444
2026-10-08	188.80	190.00	187.40	189.40	189.40	559,749
2026-10-07	191.60	193.40	190.00	190.20	190.20	328,344
2026-10-06	191.00	192.43	186.60	192.00	192.00	672,188
2026-10-05	188.00	191.80	187.20	191.60	191.60	581,741
2026-10-02	188.40	192.80	188.20	190.60	190.60	544,379
2026-10-01	189.80	192.00	187.40	189.00	189.00	512,649
2026-09-30	188.80	192.80	187.60	190.60	190.60	744,034
2026-09-29	188.60	192.60	187.40	190.00	190.00	314,227
2026-09-28	190.00	191.40	187.57	190.40	190.40	377,290
2026-09-25	187.40	192.80	187.40	190.80	190.80	439,960
2026-09-24	186.80	192.60	186.80	190.40	190.40	446,784
2026-09-23	190.00	191.00	187.40	190.80	190.80	456,615
2026-09-22	188.40	192.00	186.60	190.20	190.20	577,862
2026-09-21	189.00	192.00	186.40	190.40	190.40	3,826,796
2026-09-18	189.00	189.85	186.60	188.60	188.60	668,254
2026-09-17	186.00	190.80	186.00	189.40	189.40	515,073
2026-09-16	188.00	190.60	185.60	188.20	188.20	504,991
2026-09-15	188.40	189.00	185.00	187.40	187.40	461,544
2026-09-14	189.20	191.60	186.60	188.80	188.80	504,012
2026-09-11	189.20	191.80	187.80	189.00	189.00	449,876
2026-09-10	193.20	193.60	188.20	189.00	189.00	379,076
2026-09-09	190.80	193.00	188.20	190.20	190.20	488,885
2026-09-08	189.40	194.20	188.69	191.60	191.60	728,633
2026-09-07	192.00	194.20	189.00	192.40	192.40	485,256
2026-09-04	190.80	194.00	190.80	192.20	192.20	592,643
2026-09-03	190.40	194.20	188.80	191.00	191.00	421,964
2026-09-02	193.60	193.60	187.20	190.40	190.40	545,732
2026-09-01	195.00	195.40	188.24	191.40	191.40	1,136,964
2026-08-28	191.80	195.20	191.40	193.40	193.40	281,267
2026-08-27	193.00	194.80	191.00	194.00	194.00	205,084
2026-08-26	193.80	194.00	191.20	193.60	193.60	418,974
2026-08-25	192.60	195.80	191.60	192.20	192.20	334,921
2026-08-24	191.60	195.60	191.00	192.20	192.20	404,604
2026-08-21	192.80	193.60	191.75	192.60	192.60	321,175
2026-08-20	193.20	196.60	192.20	192.20	192.20	168,654
2026-08-19	193.40	197.20	192.60	194.00	194.00	202,900
2026-08-18	196.20	198.60	192.90	194.20	194.20	661,198
2026-08-17	197.80	198.40	194.75	195.80	195.80	473,176
2026-08-14	196.60	198.40	194.20	197.20	197.20	202,893
2026-08-13	198.20	198.40	195.80	196.20	196.20	315,525
2026-08-12	198.00	198.20	194.40	195.80	195.80	508,085
2026-08-11	194.60	198.40	193.67	194.60	194.60	534,734
2026-08-10	195.60	198.20	193.40	194.60	194.60	418,497
2026-08-07	195.80	198.00	193.84	195.80	195.80	178,770
2026-08-06	195.00	198.00	193.40	195.80	195.80	712,359
2026-08-05	195.40	198.60	192.57	197.20	197.18	566,925
2026-08-04	193.00	195.40	189.26	193.60	191.19	639,123
2026-08-03	190.40	194.00	190.00	191.80	189.42	399,641
2026-07-31	194.80	195.00	190.00	191.80	189.42	272,600
2026-07-30	194.00	194.20	190.20	190.40	188.03	249,123
2026-07-29	192.80	195.40	190.00	193.00	190.60	347,208
2026-07-28	190.00	195.40	190.00	193.00	190.60	281,557
2026-07-27	188.40	195.40	188.20	193.00	190.60	215,389

Page 1 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.