The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 258.00 | 271.00 | 254.00 | 261.00 | 261.00 | 727,462 |
| 2026-07-24 | 260.00 | 260.75 | 254.00 | 258.00 | 258.00 | 100,273 |
| 2026-07-23 | 259.00 | 269.00 | 256.00 | 261.00 | 261.00 | 78,637 |
| 2026-07-22 | 259.00 | 262.00 | 256.00 | 259.00 | 259.00 | 80,667 |
| 2026-07-21 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | 28,670 |
| 2026-07-20 | 255.00 | 263.00 | 255.00 | 261.00 | 261.00 | 55,157 |
| 2026-07-17 | 258.00 | 264.00 | 254.00 | 261.00 | 261.00 | 147,332 |
| 2026-07-16 | 266.00 | 268.00 | 253.20 | 263.00 | 263.00 | 54,803 |
| 2026-07-15 | 270.00 | 276.00 | 266.50 | 268.50 | 268.50 | 18,796 |
| 2026-07-14 | 266.00 | 272.80 | 266.00 | 271.00 | 271.00 | 15,809 |
| 2026-07-13 | 269.00 | 273.00 | 266.00 | 270.00 | 270.00 | 94,507 |
| 2026-07-10 | 268.00 | 275.00 | 265.00 | 271.00 | 271.00 | 153,275 |
| 2026-07-09 | 270.00 | 276.39 | 267.00 | 267.00 | 267.00 | 39,421 |
| 2026-07-08 | 271.00 | 276.65 | 268.03 | 270.00 | 270.00 | 108,712 |
| 2026-07-07 | 278.00 | 278.00 | 271.00 | 271.00 | 271.00 | 158,925 |
| 2026-07-06 | 277.00 | 278.00 | 269.00 | 275.00 | 275.00 | 26,395 |
| 2026-07-03 | 275.00 | 276.00 | 268.00 | 276.00 | 276.00 | 119,320 |
| 2026-07-02 | 278.00 | 278.00 | 270.00 | 275.00 | 275.00 | 58,571 |
| 2026-07-01 | 272.00 | 277.00 | 271.23 | 275.00 | 275.00 | 60,414 |
| 2026-06-30 | 266.00 | 275.24 | 266.00 | 273.00 | 273.00 | 162,075 |
| 2026-06-29 | 274.00 | 280.00 | 267.00 | 270.00 | 270.00 | 117,627 |
| 2026-06-26 | 271.00 | 279.00 | 270.08 | 274.00 | 274.00 | 47,310 |
| 2026-06-25 | 283.00 | 283.00 | 271.00 | 271.00 | 271.00 | 75,683 |
| 2026-06-24 | 274.00 | 277.00 | 273.50 | 276.00 | 276.00 | 38,538 |
| 2026-06-23 | 280.00 | 280.00 | 273.00 | 277.00 | 277.00 | 90,305 |
| 2026-06-22 | 271.00 | 289.00 | 271.00 | 283.00 | 283.00 | 179,950 |
| 2026-06-19 | 277.00 | 281.00 | 271.00 | 281.00 | 281.00 | 188,894 |
| 2026-06-18 | 280.00 | 281.00 | 273.87 | 279.00 | 279.00 | 106,337 |
| 2026-06-17 | 280.00 | 280.00 | 273.00 | 278.00 | 278.00 | 84,756 |
| 2026-06-16 | 271.00 | 279.00 | 271.00 | 279.00 | 279.00 | 120,034 |
| 2026-06-15 | 258.00 | 276.94 | 258.00 | 274.00 | 274.00 | 99,813 |
| 2026-06-12 | 264.00 | 265.00 | 261.00 | 265.00 | 265.00 | 234,114 |
| 2026-06-11 | 258.00 | 261.00 | 257.95 | 258.00 | 258.00 | 11,247 |
| 2026-06-10 | 256.00 | 261.00 | 256.00 | 261.00 | 261.00 | 287,209 |
| 2026-06-09 | 269.00 | 269.00 | 258.87 | 260.00 | 260.00 | 114,760 |
| 2026-06-08 | 260.00 | 269.00 | 256.00 | 264.00 | 264.00 | 137,286 |
| 2026-06-05 | 268.00 | 271.00 | 263.00 | 268.00 | 268.00 | 398,355 |
| 2026-06-04 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | 127,175 |
| 2026-06-03 | 271.00 | 273.81 | 271.00 | 271.00 | 271.00 | 37,290 |
| 2026-06-02 | 272.00 | 274.38 | 268.53 | 274.00 | 274.00 | 52,196 |
| 2026-06-01 | 273.00 | 280.00 | 270.00 | 275.00 | 275.00 | 99,041 |
| 2026-05-29 | 277.00 | 280.00 | 270.00 | 277.00 | 277.00 | 38,106 |
| 2026-05-28 | 270.00 | 279.00 | 270.00 | 279.00 | 279.00 | 136,223 |
| 2026-05-27 | 273.00 | 277.00 | 272.57 | 277.00 | 277.00 | 100,748 |
| 2026-05-26 | 280.00 | 280.00 | 271.00 | 276.00 | 276.00 | 121,564 |
| 2026-05-22 | 270.00 | 273.00 | 265.00 | 273.00 | 273.00 | 212,449 |
| 2026-05-21 | 265.00 | 269.00 | 265.00 | 269.00 | 269.00 | 46,412 |
| 2026-05-20 | 266.00 | 273.00 | 265.00 | 270.00 | 270.00 | 91,289 |
| 2026-05-19 | 270.00 | 277.00 | 267.05 | 269.00 | 269.00 | 129,707 |
| 2026-05-18 | 278.00 | 278.00 | 270.04 | 275.00 | 275.00 | 67,325 |
| 2026-05-15 | 280.00 | 280.00 | 274.10 | 277.00 | 277.00 | 165,915 |
| 2026-05-14 | 274.00 | 279.00 | 274.00 | 277.00 | 277.00 | 61,264 |
| 2026-05-13 | 271.00 | 281.00 | 271.00 | 281.00 | 281.00 | 141,495 |
| 2026-05-12 | 275.00 | 276.00 | 274.10 | 276.00 | 276.00 | 248,449 |
| 2026-05-11 | 275.00 | 279.00 | 273.00 | 278.00 | 278.00 | 45,478 |
| 2026-05-08 | 280.00 | 280.00 | 274.43 | 277.00 | 277.00 | 40,427 |
| 2026-05-07 | 269.00 | 280.00 | 269.00 | 278.00 | 278.00 | 180,080 |
| 2026-05-06 | 269.00 | 280.00 | 268.00 | 272.00 | 272.00 | 58,512 |
| 2026-05-05 | 262.00 | 270.94 | 262.00 | 268.00 | 268.00 | 95,017 |
| 2026-05-01 | 266.00 | 270.00 | 265.00 | 267.00 | 267.00 | 90,040 |
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.