The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 209.31 | 120,605 |
| 2022-07-13 | 1,100.00 | 1,125.00 | 1,085.00 | 1,120.00 | 213.12 | 336,940 |
| 2022-07-12 | 1,110.00 | 1,121.00 | 1,095.77 | 1,120.00 | 213.12 | 424,970 |
| 2022-07-11 | 1,100.00 | 1,120.00 | 1,090.00 | 1,120.00 | 213.12 | 214,775 |
| 2022-07-08 | 1,110.00 | 1,110.00 | 1,100.00 | 1,110.00 | 211.21 | 53,635 |
| 2022-07-07 | 1,105.00 | 1,127.50 | 1,100.00 | 1,110.00 | 211.21 | 20,505 |
| 2022-07-06 | 1,075.00 | 1,120.00 | 1,075.00 | 1,110.00 | 211.21 | 219,185 |
| 2022-07-05 | 1,100.00 | 1,103.80 | 1,075.00 | 1,100.00 | 209.31 | 329,345 |
| 2022-07-04 | 1,085.00 | 1,087.20 | 1,071.13 | 1,077.50 | 205.03 | 95,860 |
| 2022-07-01 | 1,080.00 | 1,100.00 | 1,056.00 | 1,097.50 | 208.83 | 62,830 |
| 2022-06-30 | 1,075.00 | 1,090.00 | 1,056.00 | 1,085.00 | 206.46 | 165,520 |
| 2022-06-29 | 1,065.00 | 1,095.00 | 1,057.20 | 1,095.00 | 208.36 | 70,325 |
| 2022-06-28 | 1,070.00 | 1,090.00 | 1,070.00 | 1,087.50 | 206.93 | 97,660 |
| 2022-06-27 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 204.55 | 41,140 |
| 2022-06-24 | 1,060.00 | 1,070.00 | 1,050.00 | 1,070.00 | 203.60 | 190,985 |
| 2022-06-23 | 1,050.00 | 1,080.00 | 1,050.00 | 1,055.00 | 200.75 | 93,525 |
| 2022-06-22 | 1,045.00 | 1,050.00 | 1,035.15 | 1,050.00 | 199.80 | 18,710 |
| 2022-06-21 | 1,080.00 | 1,085.00 | 1,050.00 | 1,050.00 | 199.80 | 169,560 |
| 2022-06-20 | 1,055.00 | 1,065.00 | 1,050.90 | 1,065.00 | 202.65 | 12,515 |
| 2022-06-17 | 1,055.00 | 1,060.00 | 1,047.10 | 1,060.00 | 201.70 | 278,570 |
| 2022-06-16 | 1,090.00 | 1,090.00 | 1,055.00 | 1,055.00 | 200.75 | 234,965 |
| 2022-06-15 | 1,090.00 | 1,102.50 | 1,090.00 | 1,102.50 | 209.79 | 92,405 |
| 2022-06-14 | 1,080.00 | 1,095.00 | 1,067.43 | 1,095.00 | 208.36 | 28,435 |
| 2022-06-13 | 1,075.00 | 1,085.00 | 1,066.39 | 1,085.00 | 206.46 | 113,185 |
| 2022-06-10 | 1,080.00 | 1,092.50 | 1,076.57 | 1,092.50 | 207.88 | 21,185 |
| 2022-06-09 | 1,085.00 | 1,105.00 | 1,075.00 | 1,087.50 | 206.93 | 155,375 |
| 2022-06-08 | 1,075.00 | 1,095.00 | 1,061.00 | 1,090.00 | 207.41 | 86,705 |
| 2022-06-07 | 1,075.00 | 1,100.20 | 1,075.00 | 1,092.50 | 207.88 | 158,300 |
| 2022-06-06 | 1,085.00 | 1,100.00 | 1,045.00 | 1,100.00 | 209.31 | 78,805 |
| 2022-06-01 | 1,075.00 | 1,085.00 | 1,065.00 | 1,085.00 | 206.46 | 432,445 |
| 2022-05-31 | 1,065.00 | 1,110.00 | 1,060.00 | 1,075.00 | 204.55 | 442,865 |
| 2022-05-30 | 1,065.00 | 1,095.00 | 1,050.00 | 1,065.00 | 202.65 | 90,735 |
| 2022-05-27 | 1,060.00 | 1,070.00 | 1,043.55 | 1,070.00 | 203.60 | 33,930 |
| 2022-05-26 | 1,050.00 | 1,050.00 | 1,034.95 | 1,045.00 | 198.84 | 119,180 |
| 2022-05-25 | 1,050.00 | 1,052.50 | 1,035.00 | 1,050.00 | 199.80 | 539,410 |
| 2022-05-24 | 1,060.00 | 1,080.00 | 1,045.00 | 1,050.00 | 199.80 | 448,810 |
| 2022-05-23 | 1,070.00 | 1,093.50 | 1,065.00 | 1,075.00 | 204.55 | 67,965 |
| 2022-05-20 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 203.60 | 86,020 |
| 2022-05-19 | 1,100.00 | 1,100.00 | 1,065.00 | 1,072.50 | 204.08 | 17,620 |
| 2022-05-18 | 1,095.00 | 1,115.00 | 1,085.00 | 1,115.00 | 212.16 | 147,780 |
| 2022-05-17 | 1,120.00 | 1,120.00 | 1,070.00 | 1,085.00 | 206.46 | 55,700 |
| 2022-05-16 | 1,080.00 | 1,087.80 | 1,080.00 | 1,085.00 | 206.46 | 203,265 |
| 2022-05-13 | 1,125.50 | 1,125.50 | 1,090.00 | 1,095.00 | 208.36 | 19,985 |
| 2022-05-12 | 1,095.00 | 1,105.00 | 1,080.00 | 1,080.00 | 205.50 | 96,715 |
| 2022-05-11 | 1,115.00 | 1,115.00 | 1,095.00 | 1,100.00 | 209.31 | 110,730 |
| 2022-05-10 | 1,110.00 | 1,141.80 | 1,105.50 | 1,110.00 | 211.21 | 173,140 |
| 2022-05-09 | 1,110.00 | 1,132.50 | 1,107.00 | 1,132.50 | 215.49 | 107,240 |
| 2022-05-06 | 1,125.00 | 1,140.10 | 1,124.40 | 1,125.00 | 214.07 | 59,965 |
| 2022-05-05 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 216.92 | 530,960 |
| 2022-05-04 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 218.82 | 24,230 |
| 2022-05-03 | 1,145.00 | 1,145.00 | 1,130.00 | 1,145.00 | 217.87 | 126,970 |
| 2022-04-29 | 1,155.00 | 1,156.85 | 1,148.50 | 1,152.50 | 219.30 | 25,105 |
| 2022-04-28 | 1,130.00 | 1,155.00 | 1,125.00 | 1,155.00 | 219.77 | 128,230 |
| 2022-04-27 | 1,115.00 | 1,135.00 | 1,115.00 | 1,135.00 | 215.97 | 497,475 |
| 2022-04-26 | 1,115.00 | 1,137.49 | 1,100.00 | 1,135.00 | 215.97 | 114,895 |
| 2022-04-25 | 1,100.00 | 1,122.50 | 1,070.00 | 1,122.50 | 213.59 | 20,780 |
| 2022-04-22 | 1,110.00 | 1,127.50 | 1,110.00 | 1,127.50 | 214.54 | 145,185 |
| 2022-04-21 | 1,115.00 | 1,130.00 | 1,107.40 | 1,112.50 | 211.69 | 62,555 |
| 2022-04-20 | 1,110.00 | 1,120.00 | 1,110.00 | 1,117.50 | 212.64 | 101,955 |
| 2022-04-19 | 1,120.00 | 1,130.00 | 1,095.00 | 1,110.00 | 211.21 | 202,685 |
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.