The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,200.00 | 1,200.00 | 1,162.29 | 1,200.00 | 231.15 | 24,600 |
| 2023-01-03 | 1,175.00 | 1,200.00 | 1,172.35 | 1,200.00 | 231.15 | 56,345 |
| 2022-12-30 | 1,170.00 | 1,170.00 | 1,146.20 | 1,170.00 | 225.37 | 4,695 |
| 2022-12-29 | 1,162.50 | 1,163.50 | 1,145.00 | 1,162.50 | 223.93 | 48,295 |
| 2022-12-28 | 1,168.10 | 1,168.10 | 1,150.03 | 1,162.50 | 223.93 | 14,655 |
| 2022-12-23 | 1,160.80 | 1,160.80 | 1,140.00 | 1,157.50 | 222.97 | 22,940 |
| 2022-12-22 | 1,180.00 | 1,180.00 | 1,145.00 | 1,150.00 | 221.52 | 56,005 |
| 2022-12-21 | 1,155.00 | 1,160.00 | 1,145.00 | 1,160.00 | 223.45 | 38,555 |
| 2022-12-20 | 1,160.00 | 1,185.00 | 1,146.90 | 1,185.00 | 228.26 | 32,275 |
| 2022-12-19 | 1,155.00 | 1,185.00 | 1,145.48 | 1,180.00 | 227.30 | 62,910 |
| 2022-12-16 | 1,130.00 | 1,165.00 | 1,130.00 | 1,150.00 | 221.52 | 214,960 |
| 2022-12-15 | 1,140.00 | 1,162.50 | 1,140.00 | 1,162.50 | 223.93 | 8,990 |
| 2022-12-14 | 1,185.00 | 1,185.00 | 1,155.30 | 1,185.00 | 228.26 | 48,735 |
| 2022-12-13 | 1,145.00 | 1,185.00 | 1,145.00 | 1,167.50 | 224.89 | 33,870 |
| 2022-12-12 | 1,135.00 | 1,178.98 | 1,135.00 | 1,155.00 | 222.48 | 129,595 |
| 2022-12-09 | 1,165.00 | 1,170.00 | 1,150.20 | 1,165.00 | 224.41 | 69,625 |
| 2022-12-08 | 1,185.00 | 1,185.00 | 1,147.65 | 1,160.00 | 223.45 | 45,685 |
| 2022-12-07 | 1,130.00 | 1,173.30 | 1,125.00 | 1,142.50 | 220.08 | 25,090 |
| 2022-12-06 | 1,190.00 | 1,190.00 | 1,125.00 | 1,170.00 | 225.37 | 384,745 |
| 2022-12-05 | 1,160.00 | 1,200.00 | 1,140.60 | 1,190.00 | 229.23 | 580,615 |
| 2022-12-02 | 1,135.00 | 1,170.00 | 1,116.63 | 1,137.50 | 219.11 | 175,580 |
| 2022-12-01 | 1,140.00 | 1,145.00 | 1,110.00 | 1,110.00 | 213.82 | 74,595 |
| 2022-11-30 | 1,145.00 | 1,160.00 | 1,145.00 | 1,150.00 | 218.82 | 63,495 |
| 2022-11-29 | 1,110.00 | 1,149.50 | 1,110.00 | 1,115.00 | 212.16 | 42,120 |
| 2022-11-28 | 1,110.00 | 1,120.00 | 1,103.00 | 1,120.00 | 213.12 | 141,600 |
| 2022-11-25 | 1,125.00 | 1,138.00 | 1,110.00 | 1,110.00 | 211.21 | 21,345 |
| 2022-11-24 | 1,195.00 | 1,195.00 | 1,125.00 | 1,125.00 | 214.07 | 20,555 |
| 2022-11-23 | 1,150.00 | 1,170.88 | 1,135.00 | 1,145.00 | 217.87 | 93,605 |
| 2022-11-22 | 1,170.00 | 1,174.00 | 1,133.61 | 1,145.00 | 217.87 | 44,140 |
| 2022-11-21 | 1,130.00 | 1,171.42 | 1,130.00 | 1,165.00 | 221.68 | 8,405 |
| 2022-11-18 | 1,155.00 | 1,160.25 | 1,130.00 | 1,130.00 | 215.02 | 11,460 |
| 2022-11-17 | 1,153.00 | 1,175.00 | 1,148.25 | 1,170.00 | 222.63 | 10,300 |
| 2022-11-16 | 1,150.00 | 1,177.00 | 1,150.00 | 1,167.50 | 222.15 | 41,600 |
| 2022-11-15 | 1,170.00 | 1,177.50 | 1,148.93 | 1,177.50 | 224.06 | 50,195 |
| 2022-11-14 | 1,155.00 | 1,156.50 | 1,150.00 | 1,150.00 | 218.82 | 14,245 |
| 2022-11-11 | 1,174.51 | 1,179.53 | 1,155.25 | 1,172.50 | 223.10 | 23,860 |
| 2022-11-10 | 1,135.00 | 1,175.00 | 1,125.00 | 1,175.00 | 223.58 | 49,765 |
| 2022-11-09 | 1,145.00 | 1,159.65 | 1,128.85 | 1,145.00 | 217.87 | 21,370 |
| 2022-11-08 | 1,135.00 | 1,140.00 | 1,121.40 | 1,137.50 | 216.45 | 1,060,080 |
| 2022-11-07 | 1,130.00 | 1,163.40 | 1,115.00 | 1,140.00 | 216.92 | 30,490 |
| 2022-11-04 | 1,130.00 | 1,160.00 | 1,130.00 | 1,142.50 | 217.40 | 23,710 |
| 2022-11-03 | 1,145.00 | 1,147.09 | 1,107.84 | 1,142.50 | 217.40 | 5,635 |
| 2022-11-02 | 1,110.00 | 1,130.00 | 1,105.00 | 1,130.00 | 215.02 | 29,985 |
| 2022-11-01 | 1,120.00 | 1,120.00 | 1,105.00 | 1,115.00 | 212.16 | 75,740 |
| 2022-10-31 | 1,105.00 | 1,115.00 | 1,081.50 | 1,115.00 | 212.16 | 51,740 |
| 2022-10-28 | 1,093.64 | 1,122.80 | 1,090.48 | 1,102.50 | 209.79 | 9,595 |
| 2022-10-27 | 1,095.00 | 1,110.00 | 1,080.00 | 1,097.50 | 208.83 | 25,330 |
| 2022-10-26 | 1,100.00 | 1,115.00 | 1,095.00 | 1,115.00 | 212.16 | 88,315 |
| 2022-10-25 | 1,135.00 | 1,135.00 | 1,096.00 | 1,107.50 | 210.74 | 55,285 |
| 2022-10-24 | 1,120.00 | 1,138.00 | 1,099.80 | 1,117.50 | 212.64 | 61,340 |
| 2022-10-21 | 1,125.00 | 1,145.92 | 1,120.00 | 1,140.00 | 216.92 | 119,535 |
| 2022-10-20 | 1,145.00 | 1,155.00 | 1,135.00 | 1,152.50 | 219.30 | 32,575 |
| 2022-10-19 | 1,160.00 | 1,168.49 | 1,151.00 | 1,160.00 | 220.73 | 43,040 |
| 2022-10-18 | 1,175.00 | 1,175.00 | 1,124.35 | 1,150.00 | 218.82 | 26,230 |
| 2022-10-17 | 1,115.00 | 1,161.22 | 1,115.00 | 1,125.00 | 214.07 | 21,050 |
| 2022-10-14 | 1,140.00 | 1,171.05 | 1,120.75 | 1,140.00 | 216.92 | 158,435 |
| 2022-10-13 | 1,145.00 | 1,150.00 | 1,127.00 | 1,150.00 | 218.82 | 86,990 |
| 2022-10-12 | 1,155.00 | 1,155.00 | 1,106.50 | 1,150.00 | 218.82 | 56,405 |
| 2022-10-11 | 1,110.00 | 1,143.50 | 1,110.00 | 1,130.00 | 215.02 | 75,845 |
| 2022-10-10 | 1,155.00 | 1,155.00 | 1,110.00 | 1,155.00 | 219.77 | 25,735 |
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.