The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,200.00 | 1,212.15 | 1,200.00 | 1,200.00 | 231.15 | 11,775 |
| 2023-06-27 | 1,245.00 | 1,245.00 | 1,181.30 | 1,205.00 | 232.11 | 143,215 |
| 2023-06-26 | 1,205.00 | 1,218.00 | 1,183.77 | 1,190.00 | 229.23 | 12,875 |
| 2023-06-23 | 1,210.00 | 1,229.20 | 1,184.33 | 1,202.50 | 231.63 | 74,930 |
| 2023-06-22 | 1,215.00 | 1,240.00 | 1,213.40 | 1,215.00 | 234.04 | 18,910 |
| 2023-06-21 | 1,220.00 | 1,233.50 | 1,220.00 | 1,220.00 | 235.00 | 525,730 |
| 2023-06-20 | 1,260.00 | 1,260.00 | 1,212.50 | 1,225.00 | 235.97 | 176,225 |
| 2023-06-19 | 1,235.00 | 1,245.00 | 1,215.00 | 1,235.00 | 237.89 | 32,480 |
| 2023-06-16 | 1,240.00 | 1,252.75 | 1,210.00 | 1,220.00 | 235.00 | 135,625 |
| 2023-06-15 | 1,245.00 | 1,255.00 | 1,211.97 | 1,225.00 | 235.97 | 127,710 |
| 2023-06-14 | 1,220.00 | 1,233.75 | 1,200.00 | 1,220.00 | 235.00 | 39,735 |
| 2023-06-13 | 1,245.00 | 1,245.00 | 1,222.50 | 1,235.00 | 237.89 | 107,100 |
| 2023-06-12 | 1,210.00 | 1,236.75 | 1,204.30 | 1,210.00 | 233.08 | 96,575 |
| 2023-06-09 | 1,215.00 | 1,238.72 | 1,205.06 | 1,215.00 | 234.04 | 25,695 |
| 2023-06-08 | 1,230.00 | 1,245.00 | 1,190.00 | 1,230.00 | 236.93 | 43,340 |
| 2023-06-07 | 1,220.00 | 1,239.50 | 1,201.60 | 1,215.00 | 234.04 | 128,590 |
| 2023-06-06 | 1,245.00 | 1,245.00 | 1,198.50 | 1,235.00 | 237.89 | 48,590 |
| 2023-06-05 | 1,220.00 | 1,232.63 | 1,193.65 | 1,220.00 | 235.00 | 25,785 |
| 2023-06-02 | 1,225.00 | 1,229.55 | 1,195.70 | 1,225.00 | 235.97 | 622,990 |
| 2023-06-01 | 1,190.00 | 1,225.00 | 1,190.00 | 1,210.00 | 233.08 | 20,095 |
| 2023-05-31 | 1,195.00 | 1,225.00 | 1,190.00 | 1,210.00 | 233.08 | 49,985 |
| 2023-05-30 | 1,225.00 | 1,225.00 | 1,184.45 | 1,210.00 | 233.08 | 79,570 |
| 2023-05-26 | 1,195.00 | 1,219.74 | 1,174.85 | 1,200.00 | 231.15 | 35,790 |
| 2023-05-25 | 1,200.00 | 1,215.00 | 1,170.00 | 1,200.00 | 231.15 | 62,605 |
| 2023-05-24 | 1,205.00 | 1,220.50 | 1,198.30 | 1,205.00 | 232.11 | 48,365 |
| 2023-05-23 | 1,190.00 | 1,230.00 | 1,190.00 | 1,230.00 | 236.93 | 27,035 |
| 2023-05-22 | 1,196.43 | 1,216.68 | 1,185.00 | 1,190.00 | 229.23 | 45,095 |
| 2023-05-19 | 1,225.00 | 1,225.10 | 1,200.01 | 1,225.00 | 235.97 | 6,050 |
| 2023-05-18 | 1,210.00 | 1,212.50 | 1,180.00 | 1,212.50 | 233.56 | 4,315 |
| 2023-05-17 | 1,195.00 | 1,202.50 | 1,169.62 | 1,202.50 | 231.63 | 48,595 |
| 2023-05-16 | 1,205.00 | 1,230.00 | 1,200.42 | 1,210.00 | 233.08 | 105,240 |
| 2023-05-15 | 1,195.00 | 1,205.00 | 1,174.90 | 1,205.00 | 232.11 | 36,955 |
| 2023-05-12 | 1,195.00 | 1,205.00 | 1,178.10 | 1,190.00 | 229.23 | 67,120 |
| 2023-05-11 | 1,165.00 | 1,190.70 | 1,165.00 | 1,180.00 | 227.30 | 56,625 |
| 2023-05-10 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | 231.15 | 26,830 |
| 2023-05-09 | 1,195.00 | 1,220.00 | 1,160.00 | 1,200.00 | 231.15 | 11,330 |
| 2023-05-05 | 1,195.00 | 1,203.90 | 1,160.17 | 1,195.00 | 230.19 | 104,540 |
| 2023-05-04 | 1,200.00 | 1,225.00 | 1,185.05 | 1,200.00 | 231.15 | 23,995 |
| 2023-05-03 | 1,200.00 | 1,210.30 | 1,191.00 | 1,200.00 | 231.15 | 51,280 |
| 2023-05-02 | 1,165.00 | 1,224.78 | 1,165.00 | 1,195.00 | 230.19 | 35,945 |
| 2023-04-28 | 1,190.00 | 1,208.90 | 1,180.00 | 1,205.00 | 232.11 | 135,900 |
| 2023-04-27 | 1,195.00 | 1,195.00 | 1,152.48 | 1,185.00 | 228.26 | 36,660 |
| 2023-04-26 | 1,170.00 | 1,189.43 | 1,149.25 | 1,182.50 | 227.78 | 84,625 |
| 2023-04-25 | 1,184.00 | 1,186.16 | 1,160.00 | 1,175.00 | 226.34 | 13,220 |
| 2023-04-24 | 1,195.00 | 1,200.00 | 1,156.00 | 1,180.00 | 227.30 | 57,350 |
| 2023-04-21 | 1,145.00 | 1,190.00 | 1,145.00 | 1,190.00 | 229.23 | 83,935 |
| 2023-04-20 | 1,150.00 | 1,195.00 | 1,150.00 | 1,190.00 | 229.23 | 10,615 |
| 2023-04-19 | 1,155.00 | 1,198.70 | 1,155.00 | 1,155.00 | 222.48 | 13,540 |
| 2023-04-18 | 1,210.00 | 1,210.00 | 1,170.00 | 1,170.00 | 225.37 | 21,865 |
| 2023-04-17 | 1,180.00 | 1,201.40 | 1,170.00 | 1,200.00 | 231.15 | 119,130 |
| 2023-04-14 | 1,195.00 | 1,200.20 | 1,160.00 | 1,162.50 | 223.93 | 25,975 |
| 2023-04-13 | 1,205.00 | 1,205.00 | 1,170.00 | 1,195.00 | 230.19 | 60,780 |
| 2023-04-12 | 1,180.00 | 1,195.00 | 1,155.00 | 1,172.50 | 225.85 | 95,595 |
| 2023-04-11 | 1,145.00 | 1,192.50 | 1,145.00 | 1,192.50 | 229.71 | 53,605 |
| 2023-04-06 | 1,205.00 | 1,205.00 | 1,150.00 | 1,180.00 | 227.30 | 134,590 |
| 2023-04-05 | 1,170.00 | 1,184.05 | 1,158.80 | 1,170.00 | 225.37 | 97,920 |
| 2023-04-04 | 1,165.00 | 1,205.00 | 1,146.48 | 1,177.50 | 226.82 | 77,975 |
| 2023-04-03 | 1,170.00 | 1,205.00 | 1,165.00 | 1,187.50 | 228.74 | 78,245 |
| 2023-03-31 | 1,185.00 | 1,205.00 | 1,170.00 | 1,185.00 | 228.26 | 42,605 |
| 2023-03-30 | 1,205.00 | 1,205.00 | 1,170.00 | 1,190.00 | 229.23 | 126,530 |
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.