The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,325.00 | 1,334.25 | 1,310.00 | 1,330.00 | 258.90 | 61,870 |
| 2024-03-11 | 1,325.00 | 1,325.00 | 1,310.70 | 1,320.00 | 256.95 | 124,200 |
| 2024-03-08 | 1,320.00 | 1,329.60 | 1,310.00 | 1,310.00 | 255.00 | 101,340 |
| 2024-03-07 | 1,305.00 | 1,348.04 | 1,305.00 | 1,315.00 | 255.98 | 171,900 |
| 2024-03-06 | 1,322.10 | 1,364.60 | 1,322.10 | 1,330.00 | 258.90 | 79,840 |
| 2024-03-05 | 1,305.00 | 1,365.00 | 1,305.00 | 1,325.00 | 257.92 | 73,780 |
| 2024-03-04 | 1,370.00 | 1,370.00 | 1,330.00 | 1,335.00 | 259.87 | 67,630 |
| 2024-03-01 | 1,335.00 | 1,375.00 | 1,318.25 | 1,365.00 | 265.71 | 173,165 |
| 2024-02-29 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 255.00 | 181,990 |
| 2024-02-28 | 1,315.00 | 1,340.00 | 1,308.00 | 1,315.00 | 255.98 | 71,065 |
| 2024-02-27 | 1,380.00 | 1,380.00 | 1,315.00 | 1,315.00 | 255.98 | 69,125 |
| 2024-02-26 | 1,330.00 | 1,350.00 | 1,330.00 | 1,345.00 | 261.82 | 218,515 |
| 2024-02-23 | 1,355.00 | 1,373.20 | 1,339.12 | 1,350.00 | 262.79 | 87,450 |
| 2024-02-22 | 1,340.00 | 1,375.00 | 1,340.00 | 1,340.00 | 260.84 | 200,430 |
| 2024-02-21 | 1,360.00 | 1,378.10 | 1,340.00 | 1,340.00 | 260.84 | 155,175 |
| 2024-02-20 | 1,390.00 | 1,390.00 | 1,339.50 | 1,345.00 | 261.82 | 41,435 |
| 2024-02-19 | 1,360.00 | 1,378.29 | 1,346.25 | 1,370.00 | 266.68 | 97,400 |
| 2024-02-16 | 1,365.00 | 1,379.60 | 1,349.80 | 1,365.00 | 265.71 | 124,830 |
| 2024-02-15 | 1,370.00 | 1,390.00 | 1,330.00 | 1,360.00 | 264.74 | 127,620 |
| 2024-02-14 | 1,365.00 | 1,365.00 | 1,338.13 | 1,350.00 | 262.79 | 46,465 |
| 2024-02-13 | 1,345.00 | 1,360.00 | 1,330.00 | 1,350.00 | 262.79 | 106,980 |
| 2024-02-12 | 1,330.00 | 1,365.00 | 1,330.00 | 1,365.00 | 265.71 | 61,325 |
| 2024-02-09 | 1,335.00 | 1,360.00 | 1,335.00 | 1,335.00 | 259.87 | 73,780 |
| 2024-02-08 | 1,350.00 | 1,352.50 | 1,337.00 | 1,350.00 | 262.79 | 85,655 |
| 2024-02-07 | 1,350.00 | 1,357.64 | 1,328.50 | 1,350.00 | 262.79 | 55,865 |
| 2024-02-06 | 1,355.00 | 1,360.00 | 1,325.25 | 1,345.00 | 261.82 | 79,410 |
| 2024-02-05 | 1,330.00 | 1,344.50 | 1,307.70 | 1,335.00 | 259.87 | 137,305 |
| 2024-02-02 | 1,330.00 | 1,359.76 | 1,325.00 | 1,335.00 | 259.87 | 46,545 |
| 2024-02-01 | 1,335.00 | 1,335.00 | 1,297.79 | 1,330.00 | 258.90 | 60,550 |
| 2024-01-31 | 1,290.00 | 1,329.26 | 1,290.00 | 1,322.50 | 257.44 | 98,895 |
| 2024-01-30 | 1,315.00 | 1,315.00 | 1,290.00 | 1,315.00 | 255.98 | 168,350 |
| 2024-01-29 | 1,315.00 | 1,315.00 | 1,296.25 | 1,315.00 | 255.98 | 128,720 |
| 2024-01-26 | 1,330.00 | 1,330.00 | 1,290.00 | 1,300.00 | 253.06 | 107,170 |
| 2024-01-25 | 1,315.00 | 1,335.20 | 1,305.00 | 1,310.00 | 255.00 | 117,600 |
| 2024-01-24 | 1,315.00 | 1,335.00 | 1,305.00 | 1,310.00 | 255.00 | 138,780 |
| 2024-01-23 | 1,335.00 | 1,339.00 | 1,305.00 | 1,322.50 | 257.44 | 141,030 |
| 2024-01-22 | 1,310.00 | 1,340.00 | 1,305.00 | 1,325.00 | 257.92 | 66,690 |
| 2024-01-19 | 1,370.00 | 1,370.00 | 1,325.00 | 1,325.00 | 257.92 | 92,430 |
| 2024-01-18 | 1,365.00 | 1,365.00 | 1,320.00 | 1,320.00 | 256.95 | 145,360 |
| 2024-01-17 | 1,335.00 | 1,360.00 | 1,330.00 | 1,330.00 | 258.90 | 55,820 |
| 2024-01-16 | 1,345.00 | 1,363.88 | 1,345.00 | 1,345.00 | 261.82 | 81,905 |
| 2024-01-15 | 1,360.00 | 1,375.00 | 1,345.00 | 1,360.00 | 264.74 | 72,045 |
| 2024-01-12 | 1,360.00 | 1,365.78 | 1,355.00 | 1,355.00 | 263.76 | 52,515 |
| 2024-01-11 | 1,355.00 | 1,365.00 | 1,330.00 | 1,355.00 | 263.76 | 120,505 |
| 2024-01-10 | 1,330.00 | 1,355.00 | 1,330.00 | 1,352.50 | 263.28 | 39,000 |
| 2024-01-09 | 1,355.00 | 1,355.00 | 1,350.00 | 1,355.00 | 263.76 | 124,070 |
| 2024-01-08 | 1,340.00 | 1,355.00 | 1,325.00 | 1,355.00 | 263.76 | 159,670 |
| 2024-01-05 | 1,345.00 | 1,365.00 | 1,341.90 | 1,352.50 | 263.28 | 52,890 |
| 2024-01-04 | 1,345.00 | 1,350.00 | 1,337.61 | 1,350.00 | 262.79 | 127,615 |
| 2024-01-03 | 1,335.00 | 1,340.00 | 1,296.25 | 1,337.50 | 260.36 | 75,945 |
| 2024-01-02 | 1,329.67 | 1,337.75 | 1,301.75 | 1,330.00 | 258.90 | 36,480 |
| 2023-12-29 | 1,305.00 | 1,336.93 | 1,305.00 | 1,325.00 | 257.92 | 37,605 |
| 2023-12-28 | 1,295.00 | 1,310.81 | 1,261.75 | 1,305.00 | 254.03 | 17,750 |
| 2023-12-27 | 1,270.00 | 1,290.10 | 1,261.75 | 1,270.00 | 247.22 | 25,765 |
| 2023-12-22 | 1,255.00 | 1,280.40 | 1,255.00 | 1,280.00 | 249.16 | 37,095 |
| 2023-12-21 | 1,275.00 | 1,300.00 | 1,265.00 | 1,265.00 | 246.24 | 44,630 |
| 2023-12-20 | 1,280.00 | 1,280.00 | 1,250.00 | 1,270.00 | 247.22 | 134,310 |
| 2023-12-19 | 1,260.00 | 1,320.00 | 1,260.00 | 1,280.00 | 249.16 | 77,930 |
| 2023-12-18 | 1,255.00 | 1,285.00 | 1,255.00 | 1,260.00 | 245.27 | 72,230 |
| 2023-12-15 | 1,280.00 | 1,281.64 | 1,255.00 | 1,280.00 | 249.16 | 167,340 |
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.