The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,170.15 | 1,197.08 | 1,165.00 | 1,185.00 | 228.26 | 139,535 |
| 2023-03-28 | 1,202.00 | 1,205.00 | 1,161.28 | 1,185.00 | 228.26 | 58,165 |
| 2023-03-27 | 1,160.00 | 1,205.00 | 1,160.00 | 1,185.00 | 228.26 | 69,150 |
| 2023-03-24 | 1,205.00 | 1,205.00 | 1,160.45 | 1,187.50 | 228.74 | 27,745 |
| 2023-03-23 | 1,160.00 | 1,205.00 | 1,160.00 | 1,185.00 | 228.26 | 53,265 |
| 2023-03-22 | 1,190.00 | 1,202.30 | 1,185.20 | 1,195.00 | 230.19 | 49,650 |
| 2023-03-21 | 1,205.00 | 1,205.00 | 1,150.00 | 1,195.00 | 230.19 | 109,325 |
| 2023-03-20 | 1,150.00 | 1,200.00 | 1,150.00 | 1,175.00 | 226.34 | 1,125,805 |
| 2023-03-17 | 1,170.00 | 1,201.00 | 1,170.00 | 1,175.00 | 226.34 | 323,855 |
| 2023-03-16 | 1,195.00 | 1,210.00 | 1,183.50 | 1,195.00 | 230.19 | 31,200 |
| 2023-03-15 | 1,203.40 | 1,210.00 | 1,184.50 | 1,195.00 | 230.19 | 31,735 |
| 2023-03-14 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 231.15 | 68,715 |
| 2023-03-13 | 1,222.25 | 1,222.25 | 1,202.50 | 1,202.50 | 231.63 | 46,255 |
| 2023-03-10 | 1,220.00 | 1,225.50 | 1,210.00 | 1,220.00 | 235.00 | 24,760 |
| 2023-03-09 | 1,212.60 | 1,225.94 | 1,210.00 | 1,225.00 | 235.97 | 168,620 |
| 2023-03-08 | 1,230.00 | 1,230.00 | 1,205.00 | 1,227.50 | 236.45 | 74,285 |
| 2023-03-07 | 1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 235.00 | 468,755 |
| 2023-03-06 | 1,233.00 | 1,237.50 | 1,223.20 | 1,230.00 | 236.93 | 46,420 |
| 2023-03-03 | 1,230.00 | 1,236.50 | 1,230.00 | 1,230.00 | 236.93 | 69,825 |
| 2023-03-02 | 1,228.40 | 1,235.00 | 1,210.00 | 1,225.00 | 235.97 | 38,460 |
| 2023-03-01 | 1,215.00 | 1,229.50 | 1,210.00 | 1,210.00 | 233.08 | 8,550 |
| 2023-02-28 | 1,235.00 | 1,235.00 | 1,191.66 | 1,210.00 | 233.08 | 50,110 |
| 2023-02-27 | 1,235.00 | 1,235.00 | 1,212.50 | 1,212.50 | 233.56 | 26,620 |
| 2023-02-24 | 1,215.00 | 1,221.49 | 1,211.40 | 1,215.00 | 234.04 | 48,030 |
| 2023-02-23 | 1,220.00 | 1,225.00 | 1,204.39 | 1,225.00 | 235.97 | 44,260 |
| 2023-02-22 | 1,200.00 | 1,224.00 | 1,200.00 | 1,222.50 | 235.49 | 24,855 |
| 2023-02-21 | 1,220.00 | 1,240.00 | 1,205.00 | 1,205.00 | 232.11 | 27,370 |
| 2023-02-20 | 1,225.25 | 1,237.25 | 1,225.25 | 1,230.00 | 236.93 | 12,095 |
| 2023-02-17 | 1,240.00 | 1,240.00 | 1,220.00 | 1,220.00 | 235.00 | 35,400 |
| 2023-02-16 | 1,210.00 | 1,240.00 | 1,210.00 | 1,240.00 | 238.86 | 248,110 |
| 2023-02-15 | 1,195.00 | 1,235.00 | 1,195.00 | 1,235.00 | 237.89 | 44,705 |
| 2023-02-14 | 1,230.00 | 1,230.00 | 1,215.48 | 1,220.00 | 235.00 | 22,460 |
| 2023-02-13 | 1,185.00 | 1,230.00 | 1,185.00 | 1,225.00 | 235.97 | 16,425 |
| 2023-02-10 | 1,210.00 | 1,227.16 | 1,190.00 | 1,210.00 | 233.08 | 92,875 |
| 2023-02-09 | 1,225.00 | 1,229.19 | 1,195.00 | 1,210.00 | 233.08 | 86,790 |
| 2023-02-08 | 1,230.00 | 1,230.00 | 1,204.00 | 1,225.00 | 235.97 | 111,545 |
| 2023-02-07 | 1,230.00 | 1,230.00 | 1,210.00 | 1,230.00 | 236.93 | 96,140 |
| 2023-02-06 | 1,215.00 | 1,220.00 | 1,196.25 | 1,205.00 | 232.11 | 48,460 |
| 2023-02-03 | 1,220.00 | 1,224.75 | 1,200.04 | 1,220.00 | 235.00 | 136,350 |
| 2023-02-02 | 1,200.00 | 1,225.00 | 1,189.00 | 1,220.00 | 235.00 | 528,720 |
| 2023-02-01 | 1,195.00 | 1,200.00 | 1,175.00 | 1,195.00 | 230.19 | 65,225 |
| 2023-01-31 | 1,175.00 | 1,195.00 | 1,175.00 | 1,180.00 | 227.30 | 1,014,705 |
| 2023-01-30 | 1,200.00 | 1,200.00 | 1,158.75 | 1,200.00 | 231.15 | 41,665 |
| 2023-01-27 | 1,200.00 | 1,200.00 | 1,181.16 | 1,200.00 | 231.15 | 48,500 |
| 2023-01-26 | 1,200.00 | 1,200.00 | 1,170.00 | 1,200.00 | 231.15 | 31,655 |
| 2023-01-25 | 1,180.80 | 1,185.69 | 1,175.00 | 1,182.50 | 227.78 | 140,055 |
| 2023-01-24 | 1,195.00 | 1,208.04 | 1,160.00 | 1,190.00 | 229.23 | 78,985 |
| 2023-01-23 | 1,200.00 | 1,200.00 | 1,185.00 | 1,192.50 | 229.71 | 14,045 |
| 2023-01-20 | 1,185.00 | 1,200.00 | 1,176.15 | 1,200.00 | 231.15 | 31,840 |
| 2023-01-19 | 1,205.00 | 1,205.00 | 1,180.00 | 1,180.00 | 227.30 | 36,560 |
| 2023-01-18 | 1,175.00 | 1,203.51 | 1,175.00 | 1,200.00 | 231.15 | 56,260 |
| 2023-01-17 | 1,200.00 | 1,210.00 | 1,185.00 | 1,205.00 | 232.11 | 44,860 |
| 2023-01-16 | 1,200.00 | 1,200.00 | 1,188.20 | 1,195.00 | 230.19 | 48,690 |
| 2023-01-13 | 1,175.00 | 1,197.98 | 1,170.00 | 1,195.00 | 230.19 | 72,845 |
| 2023-01-12 | 1,185.00 | 1,205.00 | 1,185.00 | 1,205.00 | 232.11 | 27,595 |
| 2023-01-11 | 1,170.00 | 1,191.00 | 1,170.00 | 1,185.00 | 228.26 | 49,810 |
| 2023-01-10 | 1,190.00 | 1,210.00 | 1,185.00 | 1,197.50 | 230.67 | 34,055 |
| 2023-01-09 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 230.19 | 18,270 |
| 2023-01-06 | 1,200.00 | 1,205.00 | 1,171.30 | 1,205.00 | 232.11 | 63,605 |
| 2023-01-05 | 1,200.00 | 1,200.00 | 1,175.00 | 1,190.00 | 229.23 | 45,020 |
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.