The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1,370.00 | 1,370.00 | 1,353.30 | 1,360.00 | 264.74 | 223,625 |
| 2024-06-07 | 1,360.00 | 1,370.00 | 1,347.50 | 1,355.00 | 263.76 | 129,930 |
| 2024-06-06 | 1,365.00 | 1,380.00 | 1,350.00 | 1,350.00 | 262.79 | 44,835 |
| 2024-06-05 | 1,345.00 | 1,360.00 | 1,330.30 | 1,345.00 | 261.82 | 73,010 |
| 2024-06-04 | 1,315.00 | 1,357.85 | 1,300.00 | 1,335.00 | 259.87 | 62,065 |
| 2024-06-03 | 1,375.00 | 1,375.00 | 1,340.00 | 1,340.00 | 260.84 | 124,915 |
| 2024-05-31 | 1,355.00 | 1,370.00 | 1,325.00 | 1,325.00 | 257.92 | 187,425 |
| 2024-05-30 | 1,375.00 | 1,375.00 | 1,330.00 | 1,330.00 | 258.90 | 188,230 |
| 2024-05-29 | 1,370.00 | 1,375.00 | 1,345.00 | 1,360.00 | 264.74 | 132,445 |
| 2024-05-28 | 1,360.00 | 1,375.00 | 1,345.66 | 1,365.00 | 265.71 | 93,545 |
| 2024-05-24 | 1,355.00 | 1,375.00 | 1,344.20 | 1,355.00 | 263.76 | 19,330 |
| 2024-05-23 | 1,390.00 | 1,390.00 | 1,340.00 | 1,370.00 | 266.68 | 61,220 |
| 2024-05-22 | 1,380.00 | 1,385.19 | 1,353.48 | 1,372.50 | 267.17 | 53,730 |
| 2024-05-21 | 1,395.00 | 1,395.00 | 1,350.00 | 1,360.00 | 264.74 | 111,515 |
| 2024-05-20 | 1,375.00 | 1,388.80 | 1,370.00 | 1,370.00 | 266.68 | 120,595 |
| 2024-05-17 | 1,390.00 | 1,400.00 | 1,375.00 | 1,385.00 | 269.60 | 154,815 |
| 2024-05-16 | 1,380.00 | 1,400.00 | 1,380.00 | 1,380.00 | 268.63 | 36,645 |
| 2024-05-15 | 1,370.00 | 1,395.00 | 1,370.00 | 1,385.00 | 269.60 | 38,970 |
| 2024-05-14 | 1,380.00 | 1,385.00 | 1,350.00 | 1,375.00 | 267.66 | 41,195 |
| 2024-05-13 | 1,370.00 | 1,392.60 | 1,365.10 | 1,375.00 | 267.66 | 85,265 |
| 2024-05-10 | 1,395.00 | 1,395.00 | 1,365.00 | 1,370.00 | 266.68 | 99,765 |
| 2024-05-09 | 1,380.00 | 1,390.00 | 1,335.00 | 1,385.00 | 269.60 | 148,100 |
| 2024-05-08 | 1,360.00 | 1,378.50 | 1,340.60 | 1,360.00 | 264.74 | 48,805 |
| 2024-05-07 | 1,365.00 | 1,385.00 | 1,347.00 | 1,370.00 | 266.68 | 197,065 |
| 2024-05-03 | 1,350.00 | 1,370.00 | 1,350.00 | 1,355.00 | 263.76 | 64,885 |
| 2024-05-02 | 1,330.00 | 1,365.00 | 1,330.00 | 1,350.00 | 262.79 | 43,935 |
| 2024-05-01 | 1,345.00 | 1,345.00 | 1,330.00 | 1,340.00 | 260.84 | 165,475 |
| 2024-04-30 | 1,345.00 | 1,350.00 | 1,326.80 | 1,340.00 | 260.84 | 45,870 |
| 2024-04-29 | 1,340.00 | 1,345.00 | 1,325.00 | 1,325.00 | 257.92 | 99,555 |
| 2024-04-26 | 1,345.00 | 1,345.00 | 1,330.00 | 1,330.00 | 258.90 | 68,770 |
| 2024-04-25 | 1,340.00 | 1,345.00 | 1,330.00 | 1,335.00 | 259.87 | 64,355 |
| 2024-04-24 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 260.84 | 57,525 |
| 2024-04-23 | 1,310.00 | 1,350.00 | 1,310.00 | 1,340.00 | 260.84 | 347,570 |
| 2024-04-22 | 1,305.00 | 1,340.10 | 1,305.00 | 1,340.00 | 260.84 | 81,795 |
| 2024-04-19 | 1,340.00 | 1,340.05 | 1,312.70 | 1,335.00 | 259.87 | 51,610 |
| 2024-04-18 | 1,350.00 | 1,350.00 | 1,323.00 | 1,350.00 | 262.79 | 91,115 |
| 2024-04-17 | 1,345.00 | 1,350.00 | 1,300.66 | 1,335.00 | 259.87 | 84,275 |
| 2024-04-16 | 1,345.00 | 1,345.00 | 1,300.00 | 1,330.00 | 258.90 | 243,655 |
| 2024-04-15 | 1,350.00 | 1,350.00 | 1,325.00 | 1,325.00 | 257.92 | 42,520 |
| 2024-04-12 | 1,325.00 | 1,330.00 | 1,310.75 | 1,330.00 | 258.90 | 79,315 |
| 2024-04-11 | 1,305.00 | 1,331.70 | 1,305.00 | 1,330.00 | 258.90 | 111,960 |
| 2024-04-10 | 1,305.00 | 1,320.00 | 1,296.00 | 1,305.00 | 254.03 | 81,910 |
| 2024-04-09 | 1,300.00 | 1,309.00 | 1,286.60 | 1,305.00 | 254.03 | 1,386,850 |
| 2024-04-08 | 1,300.00 | 1,305.29 | 1,285.00 | 1,300.00 | 253.06 | 122,410 |
| 2024-04-05 | 1,310.00 | 1,330.00 | 1,288.00 | 1,305.00 | 254.03 | 134,955 |
| 2024-04-04 | 1,330.00 | 1,330.00 | 1,310.00 | 1,330.00 | 258.90 | 89,610 |
| 2024-04-03 | 1,315.00 | 1,325.00 | 1,299.00 | 1,300.00 | 253.06 | 109,385 |
| 2024-04-02 | 1,280.00 | 1,320.00 | 1,280.00 | 1,300.00 | 253.06 | 159,050 |
| 2024-03-28 | 1,280.00 | 1,300.00 | 1,280.00 | 1,295.00 | 252.08 | 190,955 |
| 2024-03-27 | 1,285.00 | 1,300.00 | 1,270.00 | 1,280.00 | 249.16 | 716,220 |
| 2024-03-26 | 1,290.00 | 1,320.00 | 1,289.85 | 1,290.00 | 251.11 | 175,925 |
| 2024-03-25 | 1,305.00 | 1,325.00 | 1,290.00 | 1,295.00 | 252.08 | 211,410 |
| 2024-03-22 | 1,315.00 | 1,325.00 | 1,295.00 | 1,295.00 | 252.08 | 102,250 |
| 2024-03-21 | 1,310.00 | 1,335.00 | 1,295.00 | 1,295.00 | 252.08 | 137,525 |
| 2024-03-20 | 1,324.75 | 1,324.75 | 1,305.00 | 1,312.50 | 255.49 | 99,120 |
| 2024-03-19 | 1,305.00 | 1,360.00 | 1,305.00 | 1,305.00 | 254.03 | 80,615 |
| 2024-03-18 | 1,305.00 | 1,328.75 | 1,305.00 | 1,305.00 | 254.03 | 50,985 |
| 2024-03-15 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 255.98 | 172,840 |
| 2024-03-14 | 1,310.00 | 1,330.00 | 1,307.20 | 1,320.00 | 256.95 | 113,610 |
| 2024-03-13 | 1,315.00 | 1,340.00 | 1,295.00 | 1,295.00 | 252.08 | 132,855 |
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.