The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,320.00 | 1,325.00 | 1,290.00 | 1,320.00 | 254.27 | 42,220 |
| 2023-09-20 | 1,295.00 | 1,320.00 | 1,285.00 | 1,320.00 | 254.27 | 125,970 |
| 2023-09-19 | 1,300.00 | 1,325.00 | 1,295.00 | 1,300.00 | 250.41 | 85,080 |
| 2023-09-18 | 1,305.00 | 1,330.00 | 1,295.00 | 1,310.00 | 252.34 | 133,030 |
| 2023-09-15 | 1,310.00 | 1,320.00 | 1,305.00 | 1,310.00 | 252.34 | 105,070 |
| 2023-09-14 | 1,320.00 | 1,320.00 | 1,295.00 | 1,305.00 | 251.38 | 92,100 |
| 2023-09-13 | 1,305.00 | 1,320.00 | 1,300.00 | 1,305.00 | 251.38 | 154,085 |
| 2023-09-12 | 1,295.00 | 1,315.00 | 1,295.00 | 1,300.00 | 250.41 | 261,530 |
| 2023-09-11 | 1,300.00 | 1,312.45 | 1,295.00 | 1,295.00 | 249.45 | 401,190 |
| 2023-09-08 | 1,295.00 | 1,310.00 | 1,282.00 | 1,300.00 | 250.41 | 402,340 |
| 2023-09-07 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 250.41 | 71,410 |
| 2023-09-06 | 1,305.00 | 1,310.00 | 1,290.05 | 1,300.00 | 250.41 | 240,525 |
| 2023-09-05 | 1,275.00 | 1,307.60 | 1,275.00 | 1,300.00 | 250.41 | 423,655 |
| 2023-09-04 | 1,280.00 | 1,309.85 | 1,274.78 | 1,300.00 | 250.41 | 1,069,815 |
| 2023-09-01 | 1,275.00 | 1,299.25 | 1,275.00 | 1,275.00 | 245.60 | 83,890 |
| 2023-08-31 | 1,300.00 | 1,300.00 | 1,250.00 | 1,275.00 | 245.60 | 85,355 |
| 2023-08-30 | 1,280.00 | 1,300.00 | 1,258.28 | 1,290.00 | 248.49 | 35,645 |
| 2023-08-29 | 1,275.00 | 1,279.00 | 1,262.50 | 1,270.00 | 244.64 | 128,070 |
| 2023-08-25 | 1,242.20 | 1,260.00 | 1,241.42 | 1,250.00 | 240.78 | 17,240 |
| 2023-08-24 | 1,265.00 | 1,275.60 | 1,240.00 | 1,240.00 | 238.86 | 217,290 |
| 2023-08-23 | 1,250.00 | 1,275.00 | 1,241.60 | 1,260.00 | 242.71 | 181,565 |
| 2023-08-22 | 1,275.00 | 1,275.00 | 1,225.00 | 1,232.50 | 237.41 | 54,350 |
| 2023-08-21 | 1,215.00 | 1,246.00 | 1,215.00 | 1,215.00 | 234.04 | 55,265 |
| 2023-08-18 | 1,210.00 | 1,244.10 | 1,210.00 | 1,230.00 | 236.93 | 49,825 |
| 2023-08-17 | 1,230.00 | 1,275.00 | 1,202.50 | 1,230.00 | 236.93 | 57,485 |
| 2023-08-16 | 1,240.00 | 1,258.35 | 1,238.18 | 1,240.00 | 238.86 | 25,580 |
| 2023-08-15 | 1,230.00 | 1,246.87 | 1,225.00 | 1,225.00 | 235.97 | 150,630 |
| 2023-08-14 | 1,245.00 | 1,269.64 | 1,235.00 | 1,257.50 | 242.23 | 46,035 |
| 2023-08-11 | 1,270.00 | 1,282.80 | 1,270.00 | 1,272.50 | 245.12 | 27,650 |
| 2023-08-10 | 1,290.00 | 1,290.00 | 1,271.50 | 1,280.00 | 246.56 | 26,510 |
| 2023-08-09 | 1,285.00 | 1,285.00 | 1,250.00 | 1,272.50 | 245.12 | 82,860 |
| 2023-08-08 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 242.71 | 32,870 |
| 2023-08-07 | 1,255.00 | 1,275.00 | 1,247.00 | 1,275.00 | 245.60 | 39,955 |
| 2023-08-04 | 1,250.00 | 1,277.02 | 1,230.00 | 1,230.00 | 236.93 | 136,910 |
| 2023-08-03 | 1,259.60 | 1,290.00 | 1,255.00 | 1,267.50 | 244.15 | 58,560 |
| 2023-08-02 | 1,290.00 | 1,290.00 | 1,259.60 | 1,275.00 | 245.60 | 67,120 |
| 2023-08-01 | 1,275.00 | 1,285.67 | 1,250.00 | 1,280.00 | 246.56 | 77,270 |
| 2023-07-31 | 1,275.00 | 1,275.00 | 1,248.09 | 1,265.00 | 243.67 | 92,755 |
| 2023-07-28 | 1,275.00 | 1,275.00 | 1,243.80 | 1,275.00 | 245.60 | 10,205 |
| 2023-07-27 | 1,235.00 | 1,275.00 | 1,235.00 | 1,260.00 | 242.71 | 33,470 |
| 2023-07-26 | 1,270.00 | 1,270.00 | 1,241.28 | 1,250.00 | 240.78 | 28,200 |
| 2023-07-25 | 1,260.00 | 1,270.00 | 1,235.00 | 1,260.00 | 242.71 | 112,990 |
| 2023-07-24 | 1,245.00 | 1,255.00 | 1,219.60 | 1,250.00 | 240.78 | 27,165 |
| 2023-07-21 | 1,210.00 | 1,250.00 | 1,210.00 | 1,250.00 | 240.78 | 23,170 |
| 2023-07-20 | 1,220.00 | 1,240.00 | 1,185.00 | 1,240.00 | 238.86 | 72,385 |
| 2023-07-19 | 1,245.00 | 1,245.00 | 1,200.00 | 1,220.00 | 235.00 | 120,825 |
| 2023-07-18 | 1,185.00 | 1,245.00 | 1,185.00 | 1,195.00 | 230.19 | 130,125 |
| 2023-07-17 | 1,190.00 | 1,214.25 | 1,180.00 | 1,185.00 | 228.26 | 53,240 |
| 2023-07-14 | 1,190.00 | 1,225.00 | 1,187.40 | 1,195.00 | 230.19 | 37,935 |
| 2023-07-13 | 1,230.00 | 1,230.00 | 1,215.00 | 1,215.00 | 234.04 | 13,765 |
| 2023-07-12 | 1,200.00 | 1,235.00 | 1,190.63 | 1,230.00 | 236.93 | 76,820 |
| 2023-07-11 | 1,200.00 | 1,205.00 | 1,188.30 | 1,205.00 | 232.11 | 6,140 |
| 2023-07-10 | 1,200.00 | 1,215.00 | 1,185.00 | 1,200.00 | 231.15 | 5,405 |
| 2023-07-07 | 1,207.50 | 1,217.50 | 1,185.00 | 1,217.50 | 234.52 | 6,625 |
| 2023-07-06 | 1,215.00 | 1,225.00 | 1,192.40 | 1,200.00 | 231.15 | 90,155 |
| 2023-07-05 | 1,220.00 | 1,239.20 | 1,220.00 | 1,225.00 | 235.97 | 22,405 |
| 2023-07-04 | 1,220.00 | 1,234.03 | 1,200.00 | 1,217.50 | 234.52 | 74,430 |
| 2023-07-03 | 1,190.00 | 1,250.00 | 1,190.00 | 1,200.00 | 231.15 | 105,085 |
| 2023-06-30 | 1,200.00 | 1,211.74 | 1,187.65 | 1,195.00 | 230.19 | 39,860 |
| 2023-06-29 | 1,200.00 | 1,214.30 | 1,188.80 | 1,207.50 | 232.60 | 21,050 |
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.