The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,270.00 | 1,295.00 | 1,270.00 | 1,275.00 | 248.19 | 136,205 |
| 2023-12-13 | 1,275.00 | 1,285.00 | 1,265.40 | 1,275.00 | 248.19 | 57,545 |
| 2023-12-12 | 1,280.00 | 1,290.00 | 1,240.00 | 1,285.00 | 250.14 | 75,690 |
| 2023-12-11 | 1,270.00 | 1,280.60 | 1,256.00 | 1,280.00 | 249.16 | 76,165 |
| 2023-12-08 | 1,265.00 | 1,273.36 | 1,247.90 | 1,260.00 | 245.27 | 31,500 |
| 2023-12-07 | 1,270.00 | 1,270.00 | 1,249.50 | 1,265.00 | 246.24 | 40,080 |
| 2023-12-06 | 1,265.00 | 1,265.00 | 1,246.45 | 1,265.00 | 246.24 | 111,455 |
| 2023-12-05 | 1,265.00 | 1,265.00 | 1,230.00 | 1,257.50 | 244.78 | 154,465 |
| 2023-12-04 | 1,235.00 | 1,260.00 | 1,235.00 | 1,255.00 | 244.30 | 238,090 |
| 2023-12-01 | 1,235.00 | 1,251.75 | 1,235.00 | 1,250.00 | 243.32 | 26,470 |
| 2023-11-30 | 1,240.00 | 1,250.00 | 1,235.00 | 1,235.00 | 240.40 | 73,900 |
| 2023-11-29 | 1,250.00 | 1,262.25 | 1,245.00 | 1,245.00 | 239.82 | 54,110 |
| 2023-11-28 | 1,280.00 | 1,280.00 | 1,245.00 | 1,250.00 | 240.78 | 111,330 |
| 2023-11-27 | 1,260.00 | 1,270.00 | 1,250.00 | 1,252.50 | 241.26 | 76,830 |
| 2023-11-24 | 1,250.00 | 1,262.67 | 1,245.00 | 1,250.00 | 240.78 | 48,385 |
| 2023-11-23 | 1,280.00 | 1,280.00 | 1,245.00 | 1,260.00 | 242.71 | 106,115 |
| 2023-11-22 | 1,260.00 | 1,275.00 | 1,252.30 | 1,260.00 | 242.71 | 45,310 |
| 2023-11-21 | 1,280.00 | 1,280.00 | 1,248.45 | 1,257.50 | 242.23 | 61,960 |
| 2023-11-20 | 1,269.35 | 1,270.80 | 1,249.40 | 1,260.00 | 242.71 | 75,265 |
| 2023-11-17 | 1,265.00 | 1,284.92 | 1,260.00 | 1,265.00 | 243.67 | 25,015 |
| 2023-11-16 | 1,260.00 | 1,295.00 | 1,260.00 | 1,260.00 | 242.71 | 37,700 |
| 2023-11-15 | 1,290.00 | 1,296.40 | 1,267.50 | 1,267.50 | 244.15 | 90,975 |
| 2023-11-14 | 1,240.00 | 1,265.00 | 1,234.72 | 1,260.00 | 242.71 | 111,635 |
| 2023-11-13 | 1,235.00 | 1,249.16 | 1,235.00 | 1,240.00 | 238.86 | 31,000 |
| 2023-11-10 | 1,240.00 | 1,260.00 | 1,235.00 | 1,240.00 | 238.86 | 278,495 |
| 2023-11-09 | 1,250.00 | 1,275.00 | 1,240.00 | 1,250.00 | 240.78 | 36,595 |
| 2023-11-08 | 1,240.00 | 1,247.35 | 1,240.00 | 1,245.00 | 239.82 | 73,590 |
| 2023-11-07 | 1,235.00 | 1,251.25 | 1,235.00 | 1,247.50 | 240.30 | 49,405 |
| 2023-11-06 | 1,260.00 | 1,260.00 | 1,225.00 | 1,240.00 | 238.86 | 98,175 |
| 2023-11-03 | 1,250.00 | 1,254.80 | 1,238.00 | 1,245.00 | 239.82 | 147,870 |
| 2023-11-02 | 1,250.00 | 1,250.00 | 1,225.00 | 1,225.00 | 235.97 | 157,660 |
| 2023-11-01 | 1,220.00 | 1,238.11 | 1,215.00 | 1,232.50 | 237.41 | 35,715 |
| 2023-10-31 | 1,230.00 | 1,240.00 | 1,223.00 | 1,230.00 | 236.93 | 275,420 |
| 2023-10-30 | 1,235.00 | 1,241.54 | 1,230.00 | 1,232.50 | 237.41 | 15,400 |
| 2023-10-27 | 1,235.00 | 1,237.69 | 1,230.00 | 1,230.00 | 236.93 | 49,305 |
| 2023-10-26 | 1,235.00 | 1,265.00 | 1,230.00 | 1,232.50 | 237.41 | 30,400 |
| 2023-10-25 | 1,250.00 | 1,257.80 | 1,230.00 | 1,230.00 | 236.93 | 107,065 |
| 2023-10-24 | 1,255.00 | 1,290.00 | 1,247.50 | 1,260.00 | 242.71 | 572,435 |
| 2023-10-23 | 1,265.00 | 1,280.00 | 1,255.00 | 1,255.00 | 241.75 | 51,030 |
| 2023-10-20 | 1,295.00 | 1,300.33 | 1,270.00 | 1,270.00 | 244.64 | 391,195 |
| 2023-10-19 | 1,325.00 | 1,325.00 | 1,295.60 | 1,300.00 | 250.41 | 52,210 |
| 2023-10-18 | 1,305.00 | 1,325.00 | 1,300.10 | 1,305.00 | 251.38 | 39,470 |
| 2023-10-17 | 1,310.00 | 1,330.00 | 1,300.20 | 1,305.00 | 251.38 | 121,175 |
| 2023-10-16 | 1,310.00 | 1,326.20 | 1,301.60 | 1,305.00 | 251.38 | 21,755 |
| 2023-10-13 | 1,315.00 | 1,330.00 | 1,310.00 | 1,315.00 | 253.30 | 241,150 |
| 2023-10-12 | 1,315.00 | 1,334.25 | 1,313.60 | 1,315.00 | 253.30 | 194,925 |
| 2023-10-11 | 1,320.00 | 1,325.00 | 1,315.55 | 1,317.50 | 253.79 | 44,560 |
| 2023-10-10 | 1,325.00 | 1,340.00 | 1,316.66 | 1,325.00 | 255.23 | 34,215 |
| 2023-10-09 | 1,320.00 | 1,330.00 | 1,306.55 | 1,325.00 | 255.23 | 182,330 |
| 2023-10-06 | 1,315.00 | 1,331.30 | 1,310.00 | 1,325.00 | 255.23 | 18,605 |
| 2023-10-05 | 1,295.00 | 1,324.30 | 1,295.00 | 1,305.00 | 251.38 | 33,900 |
| 2023-10-04 | 1,320.00 | 1,340.00 | 1,306.44 | 1,320.00 | 254.27 | 146,450 |
| 2023-10-03 | 1,275.00 | 1,320.00 | 1,275.00 | 1,320.00 | 254.27 | 244,090 |
| 2023-10-02 | 1,295.00 | 1,325.00 | 1,295.00 | 1,295.00 | 249.45 | 135,410 |
| 2023-09-29 | 1,315.00 | 1,318.25 | 1,306.88 | 1,317.50 | 253.79 | 35,315 |
| 2023-09-28 | 1,315.00 | 1,315.00 | 1,300.00 | 1,307.50 | 251.86 | 88,780 |
| 2023-09-27 | 1,340.00 | 1,340.00 | 1,315.00 | 1,315.00 | 253.30 | 111,515 |
| 2023-09-26 | 1,340.00 | 1,340.00 | 1,310.00 | 1,330.00 | 256.19 | 111,270 |
| 2023-09-25 | 1,330.00 | 1,335.30 | 1,321.32 | 1,325.00 | 255.23 | 120,300 |
| 2023-09-22 | 1,325.00 | 1,375.00 | 1,300.00 | 1,375.00 | 264.86 | 141,075 |
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.