The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 1,115.00 | 1,139.25 | 1,105.00 | 1,125.00 | 214.07 | 172,170 |
| 2022-04-13 | 1,110.00 | 1,131.97 | 1,106.90 | 1,125.00 | 214.07 | 104,630 |
| 2022-04-12 | 1,120.00 | 1,131.75 | 1,107.89 | 1,130.00 | 215.02 | 71,625 |
| 2022-04-11 | 1,110.00 | 1,115.00 | 1,096.00 | 1,115.00 | 212.16 | 118,255 |
| 2022-04-08 | 1,110.00 | 1,127.60 | 1,110.00 | 1,125.00 | 214.07 | 112,900 |
| 2022-04-07 | 1,100.00 | 1,120.00 | 1,100.00 | 1,117.50 | 212.64 | 28,655 |
| 2022-04-06 | 1,085.00 | 1,125.00 | 1,085.00 | 1,125.00 | 214.07 | 93,240 |
| 2022-04-05 | 1,090.00 | 1,110.00 | 1,080.00 | 1,100.00 | 209.31 | 103,975 |
| 2022-04-04 | 1,090.00 | 1,115.00 | 1,078.70 | 1,115.00 | 212.16 | 153,880 |
| 2022-04-01 | 1,070.00 | 1,090.00 | 1,065.00 | 1,080.00 | 205.50 | 169,970 |
| 2022-03-31 | 1,070.00 | 1,100.00 | 1,050.00 | 1,100.00 | 209.31 | 51,170 |
| 2022-03-30 | 1,065.00 | 1,085.00 | 1,065.00 | 1,085.00 | 206.46 | 230,725 |
| 2022-03-29 | 1,060.00 | 1,087.50 | 1,049.65 | 1,087.50 | 206.93 | 27,445 |
| 2022-03-28 | 1,050.00 | 1,075.00 | 1,038.15 | 1,075.00 | 204.55 | 112,570 |
| 2022-03-25 | 1,055.00 | 1,075.00 | 1,041.00 | 1,065.00 | 202.65 | 45,610 |
| 2022-03-24 | 1,055.00 | 1,070.00 | 1,047.00 | 1,070.00 | 203.60 | 181,660 |
| 2022-03-23 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 201.70 | 42,340 |
| 2022-03-22 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 199.80 | 52,480 |
| 2022-03-21 | 1,050.00 | 1,070.00 | 1,046.00 | 1,070.00 | 203.60 | 14,835 |
| 2022-03-18 | 1,055.00 | 1,070.00 | 1,050.00 | 1,070.00 | 203.60 | 439,260 |
| 2022-03-17 | 1,055.00 | 1,080.00 | 1,045.00 | 1,075.00 | 204.55 | 166,880 |
| 2022-03-16 | 1,055.00 | 1,080.00 | 1,045.00 | 1,050.00 | 199.80 | 63,560 |
| 2022-03-15 | 1,025.00 | 1,047.50 | 1,019.95 | 1,047.50 | 199.32 | 121,080 |
| 2022-03-14 | 1,050.00 | 1,065.00 | 1,030.75 | 1,060.00 | 201.70 | 283,770 |
| 2022-03-11 | 1,035.00 | 1,075.00 | 1,027.20 | 1,070.00 | 203.60 | 180,755 |
| 2022-03-10 | 1,035.00 | 1,072.50 | 1,035.00 | 1,072.50 | 204.08 | 127,625 |
| 2022-03-09 | 1,040.00 | 1,040.00 | 1,018.80 | 1,035.00 | 196.94 | 101,535 |
| 2022-03-08 | 1,020.00 | 1,050.00 | 998.82 | 1,050.00 | 199.80 | 206,620 |
| 2022-03-07 | 1,015.00 | 1,040.00 | 1,001.48 | 1,040.00 | 197.89 | 254,115 |
| 2022-03-04 | 1,050.00 | 1,075.00 | 1,026.00 | 1,065.00 | 202.65 | 189,905 |
| 2022-03-03 | 1,065.00 | 1,085.00 | 1,040.00 | 1,077.50 | 205.03 | 39,650 |
| 2022-03-02 | 1,080.00 | 1,100.00 | 1,058.17 | 1,100.00 | 209.31 | 20,800 |
| 2022-03-01 | 1,075.00 | 1,099.50 | 1,050.00 | 1,090.00 | 207.41 | 123,105 |
| 2022-02-28 | 1,070.00 | 1,100.00 | 1,048.97 | 1,092.50 | 207.88 | 253,015 |
| 2022-02-25 | 1,090.00 | 1,090.00 | 1,072.00 | 1,090.00 | 207.41 | 20,230 |
| 2022-02-24 | 1,070.00 | 1,085.00 | 1,040.03 | 1,082.50 | 205.98 | 120,495 |
| 2022-02-23 | 1,105.00 | 1,110.00 | 1,075.40 | 1,092.50 | 207.88 | 132,445 |
| 2022-02-22 | 1,100.00 | 1,110.00 | 1,070.00 | 1,095.00 | 208.36 | 129,150 |
| 2022-02-21 | 1,095.00 | 1,112.50 | 1,085.50 | 1,112.50 | 211.69 | 51,755 |
| 2022-02-18 | 1,110.00 | 1,125.00 | 1,098.30 | 1,120.00 | 213.12 | 69,335 |
| 2022-02-17 | 1,110.00 | 1,130.00 | 1,085.38 | 1,115.00 | 212.16 | 149,110 |
| 2022-02-16 | 1,095.00 | 1,121.66 | 1,079.34 | 1,112.50 | 211.69 | 89,580 |
| 2022-02-15 | 1,085.00 | 1,097.57 | 1,082.38 | 1,097.50 | 208.83 | 29,320 |
| 2022-02-14 | 1,085.00 | 1,104.00 | 1,072.10 | 1,095.00 | 208.36 | 242,290 |
| 2022-02-11 | 1,125.00 | 1,125.00 | 1,093.42 | 1,125.00 | 214.07 | 44,515 |
| 2022-02-10 | 1,115.00 | 1,165.00 | 1,106.80 | 1,165.00 | 221.68 | 80,605 |
| 2022-02-09 | 1,110.00 | 1,135.00 | 1,095.79 | 1,135.00 | 215.97 | 30,065 |
| 2022-02-08 | 1,110.00 | 1,160.00 | 1,095.00 | 1,095.00 | 208.36 | 81,375 |
| 2022-02-07 | 1,115.00 | 1,125.00 | 1,095.00 | 1,115.00 | 212.16 | 118,010 |
| 2022-02-04 | 1,115.00 | 1,130.13 | 1,110.00 | 1,110.00 | 211.21 | 58,480 |
| 2022-02-03 | 1,115.00 | 1,125.00 | 1,100.60 | 1,120.00 | 213.12 | 27,135 |
| 2022-02-02 | 1,105.00 | 1,125.00 | 1,100.00 | 1,125.00 | 214.07 | 160,870 |
| 2022-02-01 | 1,105.00 | 1,130.00 | 1,091.30 | 1,095.00 | 208.36 | 83,445 |
| 2022-01-31 | 1,080.00 | 1,133.40 | 1,080.00 | 1,125.00 | 214.07 | 149,050 |
| 2022-01-28 | 1,080.00 | 1,095.00 | 1,075.00 | 1,075.00 | 204.55 | 56,195 |
| 2022-01-27 | 1,100.00 | 1,100.00 | 1,075.00 | 1,082.50 | 205.98 | 12,520 |
| 2022-01-26 | 1,100.00 | 1,130.00 | 1,075.00 | 1,115.00 | 212.16 | 146,445 |
| 2022-01-25 | 1,095.00 | 1,135.00 | 1,085.00 | 1,092.50 | 207.88 | 48,020 |
| 2022-01-24 | 1,100.00 | 1,130.00 | 1,065.00 | 1,120.00 | 213.12 | 390,310 |
| 2022-01-21 | 1,130.00 | 1,142.60 | 1,112.50 | 1,140.00 | 216.92 | 227,730 |
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.