The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 259.59 | 268.00 | 259.59 | 263.50 | 263.50 | 37,338 |
| 2026-10-19 | 270.00 | 270.05 | 261.03 | 262.00 | 262.00 | 202,427 |
| 2026-10-16 | 273.00 | 275.00 | 270.00 | 270.00 | 270.00 | 109,272 |
| 2026-10-15 | 276.00 | 279.00 | 272.00 | 274.00 | 274.00 | 161,801 |
| 2026-10-14 | 280.00 | 288.00 | 278.00 | 281.00 | 281.00 | 143,456 |
| 2026-10-13 | 288.00 | 288.00 | 274.50 | 284.50 | 284.50 | 51,250 |
| 2026-10-12 | 280.00 | 288.00 | 280.00 | 283.00 | 283.00 | 110,210 |
| 2026-10-09 | 280.00 | 286.00 | 279.94 | 281.00 | 281.00 | 84,140 |
| 2026-10-08 | 286.00 | 286.00 | 279.00 | 279.00 | 279.00 | 66,515 |
| 2026-10-07 | 283.00 | 285.75 | 279.50 | 282.00 | 282.00 | 195,067 |
| 2026-10-06 | 277.00 | 286.12 | 277.00 | 281.00 | 281.00 | 74,899 |
| 2026-10-05 | 281.00 | 282.00 | 272.00 | 279.00 | 279.00 | 130,637 |
| 2026-10-02 | 263.00 | 283.00 | 263.00 | 280.00 | 280.00 | 141,990 |
| 2026-10-01 | 284.00 | 284.00 | 268.85 | 275.00 | 275.00 | 35,262 |
| 2026-09-30 | 287.00 | 287.00 | 270.00 | 272.00 | 272.00 | 38,912 |
| 2026-09-29 | 269.00 | 286.00 | 269.00 | 274.00 | 274.00 | 269,637 |
| 2026-09-28 | 276.00 | 291.00 | 272.00 | 276.00 | 276.00 | 149,110 |
| 2026-09-25 | 275.00 | 288.85 | 275.00 | 280.00 | 280.00 | 37,784 |
| 2026-09-24 | 272.00 | 290.00 | 272.00 | 281.00 | 281.00 | 87,788 |
| 2026-09-23 | 274.00 | 277.00 | 273.00 | 276.50 | 276.50 | 398,292 |
| 2026-09-22 | 272.00 | 284.00 | 272.00 | 279.00 | 279.00 | 76,753 |
| 2026-09-21 | 278.00 | 282.00 | 270.00 | 282.00 | 282.00 | 44,395 |
| 2026-09-18 | 282.00 | 282.00 | 263.85 | 282.00 | 282.00 | 64,174 |
| 2026-09-17 | 269.75 | 273.50 | 269.75 | 273.50 | 273.50 | 157,278 |
| 2026-09-16 | 279.00 | 279.00 | 269.50 | 274.00 | 274.00 | 30,815 |
| 2026-09-15 | 282.00 | 282.00 | 269.00 | 269.50 | 269.50 | 38,854 |
| 2026-09-14 | 273.30 | 283.00 | 273.00 | 274.50 | 274.50 | 35,960 |
| 2026-09-11 | 282.00 | 282.00 | 273.00 | 273.00 | 273.00 | 93,286 |
| 2026-09-10 | 275.00 | 282.00 | 274.00 | 276.50 | 276.50 | 26,534 |
| 2026-09-09 | 278.00 | 278.00 | 273.00 | 273.00 | 273.00 | 110,663 |
| 2026-09-08 | 278.00 | 278.70 | 276.56 | 278.50 | 278.50 | 15,559 |
| 2026-09-07 | 270.00 | 285.00 | 270.00 | 278.00 | 278.00 | 94,113 |
| 2026-09-04 | 277.00 | 280.00 | 276.00 | 277.00 | 277.00 | 136,115 |
| 2026-09-03 | 279.00 | 280.76 | 274.00 | 277.50 | 277.50 | 19,126 |
| 2026-09-02 | 279.00 | 279.00 | 269.00 | 277.00 | 277.00 | 556,617 |
| 2026-09-01 | 273.00 | 279.00 | 269.00 | 274.00 | 274.00 | 130,581 |
| 2026-08-28 | 275.00 | 279.00 | 272.06 | 273.00 | 273.00 | 95,306 |
| 2026-08-27 | 271.00 | 275.50 | 271.00 | 275.50 | 275.50 | 8,609 |
| 2026-08-26 | 270.00 | 274.73 | 270.00 | 273.00 | 273.00 | 119,033 |
| 2026-08-25 | 271.00 | 275.00 | 267.00 | 274.50 | 274.50 | 18,607 |
| 2026-08-24 | 262.00 | 271.00 | 262.00 | 270.00 | 270.00 | 82,125 |
| 2026-08-21 | 270.00 | 276.45 | 270.00 | 270.00 | 270.00 | 20,226 |
| 2026-08-20 | 270.00 | 279.00 | 270.00 | 273.00 | 273.00 | 33,991 |
| 2026-08-19 | 270.00 | 278.00 | 269.09 | 270.00 | 270.00 | 44,032 |
| 2026-08-18 | 270.00 | 279.00 | 270.00 | 274.50 | 274.50 | 92,962 |
| 2026-08-17 | 272.00 | 279.00 | 268.00 | 273.00 | 273.00 | 77,432 |
| 2026-08-14 | 272.00 | 273.00 | 269.00 | 271.50 | 271.50 | 55,065 |
| 2026-08-13 | 278.00 | 279.00 | 270.00 | 273.00 | 273.00 | 18,286 |
| 2026-08-12 | 268.00 | 278.00 | 268.00 | 270.00 | 270.00 | 29,879 |
| 2026-08-11 | 271.00 | 276.00 | 267.11 | 271.00 | 271.00 | 20,157 |
| 2026-08-10 | 270.00 | 272.00 | 266.19 | 272.00 | 272.00 | 80,543 |
| 2026-08-07 | 268.00 | 269.76 | 263.00 | 269.00 | 269.00 | 36,439 |
| 2026-08-06 | 263.00 | 270.00 | 263.00 | 268.00 | 268.00 | 8,163 |
| 2026-08-05 | 261.00 | 277.00 | 257.00 | 269.50 | 269.50 | 39,847 |
| 2026-08-04 | 265.00 | 265.00 | 255.00 | 260.00 | 260.00 | 95,387 |
| 2026-08-03 | 258.00 | 264.00 | 255.00 | 256.00 | 256.00 | 44,876 |
| 2026-07-31 | 267.00 | 270.00 | 256.00 | 256.00 | 256.00 | 46,437 |
| 2026-07-30 | 254.00 | 268.00 | 253.62 | 263.50 | 263.50 | 107,136 |
| 2026-07-29 | 256.00 | 263.00 | 253.00 | 255.50 | 255.50 | 58,727 |
| 2026-07-28 | 256.00 | 266.61 | 254.00 | 257.00 | 257.00 | 21,490 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-08 | 0.0340 GBP |
| 2025-01-09 | 0.2200 GBP |
| 2023-11-30 | 0.1300 GBP |
| 2022-12-01 | 0.1400 GBP |
| 2021-12-02 | 0.1150 GBP |
| 2020-12-03 | 0.1150 GBP |
| 2019-12-05 | 0.1150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.