The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1,415.00 | 1,455.00 | 1,415.00 | 1,455.00 | 283.23 | 174,870 |
| 2024-09-02 | 1,440.00 | 1,457.40 | 1,425.00 | 1,450.00 | 282.26 | 51,805 |
| 2024-08-30 | 1,445.00 | 1,470.00 | 1,431.00 | 1,470.00 | 286.15 | 202,820 |
| 2024-08-29 | 1,415.00 | 1,450.00 | 1,415.00 | 1,450.00 | 282.26 | 96,675 |
| 2024-08-28 | 1,440.00 | 1,449.00 | 1,431.60 | 1,435.00 | 279.34 | 93,985 |
| 2024-08-27 | 1,445.00 | 1,450.00 | 1,426.52 | 1,435.00 | 279.34 | 133,515 |
| 2024-08-23 | 1,445.00 | 1,460.00 | 1,428.29 | 1,445.00 | 281.28 | 34,850 |
| 2024-08-22 | 1,415.00 | 1,455.00 | 1,415.00 | 1,440.00 | 280.31 | 93,885 |
| 2024-08-21 | 1,415.00 | 1,449.38 | 1,415.00 | 1,415.00 | 275.44 | 30,425 |
| 2024-08-20 | 1,415.00 | 1,435.00 | 1,413.80 | 1,415.00 | 275.44 | 93,725 |
| 2024-08-19 | 1,415.00 | 1,427.00 | 1,415.00 | 1,415.00 | 275.44 | 146,450 |
| 2024-08-16 | 1,415.00 | 1,430.00 | 1,415.00 | 1,415.00 | 275.44 | 25,570 |
| 2024-08-15 | 1,445.00 | 1,445.00 | 1,415.00 | 1,415.00 | 275.44 | 107,140 |
| 2024-08-14 | 1,425.00 | 1,435.00 | 1,423.80 | 1,425.00 | 277.39 | 21,145 |
| 2024-08-13 | 1,445.00 | 1,450.00 | 1,415.00 | 1,415.00 | 275.44 | 58,300 |
| 2024-08-12 | 1,435.00 | 1,445.00 | 1,420.00 | 1,425.00 | 277.39 | 67,875 |
| 2024-08-09 | 1,425.00 | 1,450.00 | 1,425.00 | 1,425.00 | 277.39 | 160,460 |
| 2024-08-08 | 1,450.00 | 1,450.00 | 1,410.00 | 1,435.00 | 279.34 | 91,460 |
| 2024-08-07 | 1,435.00 | 1,438.75 | 1,404.25 | 1,415.00 | 275.44 | 157,635 |
| 2024-08-06 | 1,400.00 | 1,418.50 | 1,388.20 | 1,405.00 | 273.50 | 134,510 |
| 2024-08-05 | 1,415.00 | 1,415.00 | 1,370.00 | 1,392.50 | 271.06 | 125,570 |
| 2024-08-02 | 1,425.00 | 1,447.50 | 1,410.00 | 1,430.00 | 278.36 | 148,085 |
| 2024-08-01 | 1,460.00 | 1,463.40 | 1,435.00 | 1,450.00 | 282.26 | 74,515 |
| 2024-07-31 | 1,425.00 | 1,465.00 | 1,425.00 | 1,465.00 | 285.18 | 183,015 |
| 2024-07-30 | 1,435.00 | 1,445.00 | 1,425.00 | 1,425.00 | 277.39 | 216,410 |
| 2024-07-29 | 1,430.00 | 1,435.00 | 1,405.00 | 1,420.00 | 276.42 | 127,380 |
| 2024-07-26 | 1,425.00 | 1,435.50 | 1,411.67 | 1,425.00 | 277.39 | 51,000 |
| 2024-07-25 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 274.47 | 44,245 |
| 2024-07-24 | 1,410.00 | 1,430.00 | 1,410.00 | 1,420.00 | 276.42 | 38,915 |
| 2024-07-23 | 1,425.00 | 1,426.10 | 1,410.00 | 1,410.00 | 274.47 | 189,950 |
| 2024-07-22 | 1,460.00 | 1,460.00 | 1,408.38 | 1,420.00 | 276.42 | 142,775 |
| 2024-07-19 | 1,425.00 | 1,434.00 | 1,411.90 | 1,425.00 | 277.39 | 66,825 |
| 2024-07-18 | 1,450.00 | 1,450.00 | 1,420.00 | 1,420.00 | 276.42 | 221,980 |
| 2024-07-17 | 1,445.00 | 1,451.75 | 1,425.00 | 1,425.00 | 277.39 | 126,265 |
| 2024-07-16 | 1,455.00 | 1,460.00 | 1,445.00 | 1,445.00 | 281.28 | 62,055 |
| 2024-07-15 | 1,435.00 | 1,452.80 | 1,435.00 | 1,445.00 | 281.28 | 172,490 |
| 2024-07-12 | 1,455.00 | 1,458.00 | 1,445.00 | 1,450.00 | 282.26 | 40,595 |
| 2024-07-11 | 1,440.00 | 1,455.00 | 1,436.00 | 1,445.00 | 281.28 | 109,760 |
| 2024-07-10 | 1,450.00 | 1,460.00 | 1,420.00 | 1,435.00 | 279.34 | 105,720 |
| 2024-07-09 | 1,445.00 | 1,445.00 | 1,417.21 | 1,435.00 | 279.34 | 234,695 |
| 2024-07-08 | 1,445.00 | 1,445.00 | 1,427.50 | 1,435.00 | 279.34 | 104,430 |
| 2024-07-05 | 1,440.00 | 1,460.00 | 1,420.00 | 1,425.00 | 277.39 | 41,480 |
| 2024-07-04 | 1,460.00 | 1,465.00 | 1,440.00 | 1,450.00 | 282.26 | 62,385 |
| 2024-07-03 | 1,455.00 | 1,470.00 | 1,437.80 | 1,445.00 | 281.28 | 523,855 |
| 2024-07-02 | 1,400.00 | 1,450.00 | 1,400.00 | 1,445.00 | 281.28 | 40,155 |
| 2024-07-01 | 1,415.00 | 1,445.00 | 1,415.00 | 1,445.00 | 281.28 | 65,315 |
| 2024-06-28 | 1,415.00 | 1,445.00 | 1,395.40 | 1,440.00 | 280.31 | 248,345 |
| 2024-06-27 | 1,390.00 | 1,415.00 | 1,384.00 | 1,415.00 | 275.44 | 233,610 |
| 2024-06-26 | 1,395.00 | 1,400.00 | 1,385.00 | 1,395.00 | 271.55 | 44,195 |
| 2024-06-25 | 1,390.00 | 1,393.75 | 1,373.60 | 1,385.00 | 269.60 | 82,720 |
| 2024-06-24 | 1,410.00 | 1,410.00 | 1,380.00 | 1,380.00 | 268.63 | 99,850 |
| 2024-06-21 | 1,380.00 | 1,405.00 | 1,380.00 | 1,405.00 | 273.50 | 92,920 |
| 2024-06-20 | 1,400.00 | 1,405.00 | 1,395.00 | 1,400.00 | 272.52 | 27,560 |
| 2024-06-19 | 1,400.00 | 1,405.08 | 1,390.00 | 1,405.00 | 273.50 | 47,910 |
| 2024-06-18 | 1,395.00 | 1,397.50 | 1,385.00 | 1,397.50 | 272.04 | 112,695 |
| 2024-06-17 | 1,390.00 | 1,392.63 | 1,380.00 | 1,380.00 | 268.63 | 55,130 |
| 2024-06-14 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.00 | 268.63 | 149,185 |
| 2024-06-13 | 1,380.00 | 1,380.00 | 1,365.00 | 1,370.00 | 266.68 | 361,235 |
| 2024-06-12 | 1,330.00 | 1,380.00 | 1,330.00 | 1,380.00 | 268.63 | 90,665 |
| 2024-06-11 | 1,355.00 | 1,365.00 | 1,353.45 | 1,365.00 | 265.71 | 41,450 |
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.