The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,150.00 | 1,167.25 | 1,140.00 | 1,162.50 | 221.20 | 37,945 |
| 2022-10-06 | 1,150.00 | 1,160.00 | 1,135.00 | 1,160.00 | 220.73 | 18,655 |
| 2022-10-05 | 1,135.00 | 1,186.25 | 1,105.00 | 1,125.00 | 214.07 | 168,820 |
| 2022-10-04 | 1,175.00 | 1,175.00 | 1,130.00 | 1,145.00 | 217.87 | 257,400 |
| 2022-10-03 | 1,145.00 | 1,179.00 | 1,120.00 | 1,130.00 | 215.02 | 128,220 |
| 2022-09-30 | 1,170.00 | 1,200.00 | 1,157.50 | 1,180.00 | 224.53 | 18,810 |
| 2022-09-29 | 1,185.00 | 1,185.00 | 1,144.00 | 1,145.00 | 217.87 | 172,900 |
| 2022-09-28 | 1,180.00 | 1,222.18 | 1,145.00 | 1,170.00 | 222.63 | 126,990 |
| 2022-09-27 | 1,200.00 | 1,230.00 | 1,180.00 | 1,190.00 | 226.43 | 166,525 |
| 2022-09-26 | 1,200.00 | 1,230.00 | 1,189.86 | 1,220.00 | 232.14 | 201,445 |
| 2022-09-23 | 1,204.50 | 1,207.48 | 1,190.00 | 1,197.50 | 227.86 | 39,715 |
| 2022-09-22 | 1,175.00 | 1,210.00 | 1,175.00 | 1,200.00 | 228.34 | 10,115 |
| 2022-09-21 | 1,195.00 | 1,210.00 | 1,181.65 | 1,210.00 | 230.24 | 134,940 |
| 2022-09-20 | 1,200.00 | 1,220.00 | 1,190.00 | 1,210.00 | 230.24 | 43,845 |
| 2022-09-16 | 1,220.00 | 1,220.00 | 1,152.20 | 1,220.00 | 232.14 | 50,730 |
| 2022-09-15 | 1,165.00 | 1,187.50 | 1,160.00 | 1,170.00 | 222.63 | 29,155 |
| 2022-09-14 | 1,155.00 | 1,170.00 | 1,155.00 | 1,160.00 | 220.73 | 21,550 |
| 2022-09-13 | 1,155.00 | 1,188.00 | 1,145.00 | 1,160.00 | 220.73 | 25,480 |
| 2022-09-12 | 1,195.00 | 1,210.00 | 1,155.50 | 1,205.00 | 229.29 | 131,125 |
| 2022-09-09 | 1,150.00 | 1,195.00 | 1,133.00 | 1,195.00 | 227.39 | 111,900 |
| 2022-09-08 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 218.82 | 86,840 |
| 2022-09-07 | 1,130.00 | 1,160.08 | 1,130.00 | 1,160.00 | 220.73 | 45,460 |
| 2022-09-06 | 1,120.00 | 1,168.65 | 1,120.00 | 1,155.00 | 219.77 | 47,595 |
| 2022-09-05 | 1,165.00 | 1,180.00 | 1,131.28 | 1,170.00 | 222.63 | 48,215 |
| 2022-09-02 | 1,135.00 | 1,185.00 | 1,135.00 | 1,185.00 | 225.48 | 44,050 |
| 2022-09-01 | 1,125.00 | 1,178.74 | 1,125.00 | 1,155.00 | 219.77 | 68,200 |
| 2022-08-31 | 1,140.00 | 1,200.00 | 1,111.20 | 1,190.00 | 226.43 | 87,865 |
| 2022-08-30 | 1,110.00 | 1,155.00 | 1,110.00 | 1,155.00 | 219.77 | 147,415 |
| 2022-08-26 | 1,125.00 | 1,135.85 | 1,124.65 | 1,130.00 | 215.02 | 26,950 |
| 2022-08-25 | 1,125.00 | 1,159.75 | 1,125.00 | 1,135.00 | 215.97 | 40,535 |
| 2022-08-24 | 1,125.00 | 1,150.00 | 1,099.40 | 1,150.00 | 218.82 | 80,550 |
| 2022-08-23 | 1,095.00 | 1,127.34 | 1,090.00 | 1,125.00 | 214.07 | 387,090 |
| 2022-08-22 | 1,110.00 | 1,126.16 | 1,100.00 | 1,120.00 | 213.12 | 60,215 |
| 2022-08-19 | 1,120.00 | 1,121.02 | 1,099.10 | 1,117.50 | 212.64 | 30,355 |
| 2022-08-18 | 1,115.00 | 1,135.00 | 1,105.00 | 1,135.00 | 215.97 | 117,460 |
| 2022-08-17 | 1,115.00 | 1,139.69 | 1,115.00 | 1,125.00 | 214.07 | 46,265 |
| 2022-08-16 | 1,085.00 | 1,130.00 | 1,085.00 | 1,125.00 | 214.07 | 165,075 |
| 2022-08-15 | 1,110.00 | 1,116.25 | 1,079.60 | 1,105.00 | 210.26 | 23,925 |
| 2022-08-12 | 1,135.00 | 1,135.00 | 1,075.00 | 1,110.00 | 211.21 | 67,570 |
| 2022-08-11 | 1,095.00 | 1,131.40 | 1,095.00 | 1,115.00 | 212.16 | 42,915 |
| 2022-08-10 | 1,085.00 | 1,120.00 | 1,085.00 | 1,120.00 | 213.12 | 62,225 |
| 2022-08-09 | 1,085.00 | 1,115.00 | 1,085.00 | 1,100.00 | 209.31 | 94,570 |
| 2022-08-08 | 1,095.00 | 1,122.48 | 1,085.00 | 1,085.00 | 206.46 | 23,450 |
| 2022-08-05 | 1,085.00 | 1,100.00 | 1,077.80 | 1,095.00 | 208.36 | 190,365 |
| 2022-08-04 | 1,075.00 | 1,100.13 | 1,070.00 | 1,070.00 | 203.60 | 243,850 |
| 2022-08-03 | 1,080.00 | 1,090.00 | 1,070.00 | 1,070.00 | 203.60 | 394,655 |
| 2022-08-02 | 1,070.00 | 1,095.00 | 1,070.00 | 1,080.00 | 205.50 | 104,390 |
| 2022-08-01 | 1,060.00 | 1,107.50 | 1,056.47 | 1,107.50 | 210.74 | 768,765 |
| 2022-07-29 | 1,070.00 | 1,110.00 | 1,070.00 | 1,110.00 | 211.21 | 50,840 |
| 2022-07-28 | 1,090.00 | 1,095.00 | 1,075.00 | 1,080.00 | 205.50 | 81,395 |
| 2022-07-27 | 1,095.00 | 1,121.95 | 1,092.50 | 1,092.50 | 207.88 | 56,790 |
| 2022-07-26 | 1,130.00 | 1,130.00 | 1,090.00 | 1,090.00 | 207.41 | 26,670 |
| 2022-07-25 | 1,135.00 | 1,135.00 | 1,087.75 | 1,112.50 | 211.69 | 394,110 |
| 2022-07-22 | 1,085.00 | 1,110.00 | 1,085.00 | 1,095.00 | 208.36 | 28,465 |
| 2022-07-21 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 206.46 | 49,330 |
| 2022-07-20 | 1,105.00 | 1,134.00 | 1,100.00 | 1,110.00 | 211.21 | 26,835 |
| 2022-07-19 | 1,115.00 | 1,115.00 | 1,100.00 | 1,115.00 | 212.16 | 324,945 |
| 2022-07-18 | 1,120.00 | 1,145.00 | 1,105.00 | 1,120.00 | 213.12 | 324,210 |
| 2022-07-15 | 1,100.00 | 1,121.96 | 1,100.00 | 1,107.50 | 210.74 | 1,012,140 |
| 2022-07-14 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 209.31 | 120,605 |
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.