The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 270.00 | 270.00 | 262.00 | 269.00 | 269.00 | 153,303 |
| 2026-04-29 | 262.00 | 273.00 | 262.00 | 270.00 | 270.00 | 46,015 |
| 2026-04-28 | 265.00 | 271.14 | 262.00 | 268.00 | 268.00 | 205,204 |
| 2026-04-27 | 262.00 | 273.00 | 262.00 | 266.00 | 266.00 | 23,943 |
| 2026-04-24 | 265.00 | 268.00 | 263.00 | 267.00 | 267.00 | 99,010 |
| 2026-04-23 | 269.00 | 269.00 | 261.50 | 267.50 | 267.50 | 104,127 |
| 2026-04-22 | 265.00 | 268.00 | 262.00 | 267.00 | 267.00 | 77,914 |
| 2026-04-21 | 264.00 | 265.00 | 260.56 | 265.00 | 265.00 | 39,880 |
| 2026-04-20 | 261.00 | 269.00 | 256.32 | 262.00 | 262.00 | 173,029 |
| 2026-04-17 | 265.00 | 268.00 | 257.00 | 264.00 | 264.00 | 111,182 |
| 2026-04-16 | 255.00 | 264.00 | 252.00 | 257.00 | 257.00 | 41,707 |
| 2026-04-15 | 255.00 | 260.00 | 254.00 | 255.00 | 255.00 | 63,996 |
| 2026-04-14 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 101,190 |
| 2026-04-13 | 250.00 | 259.12 | 244.00 | 252.00 | 252.00 | 86,065 |
| 2026-04-10 | 260.00 | 260.00 | 244.00 | 255.00 | 255.00 | 40,463 |
| 2026-04-09 | 253.00 | 257.00 | 247.42 | 254.00 | 254.00 | 35,192 |
| 2026-04-08 | 265.00 | 266.00 | 250.00 | 256.00 | 256.00 | 181,908 |
| 2026-04-07 | 247.00 | 260.10 | 244.00 | 247.00 | 247.00 | 105,195 |
| 2026-04-02 | 248.00 | 257.00 | 240.74 | 250.00 | 250.00 | 119,718 |
| 2026-04-01 | 256.00 | 261.00 | 246.00 | 250.00 | 250.00 | 160,120 |
| 2026-03-31 | 251.00 | 251.00 | 244.00 | 248.00 | 248.00 | 66,185 |
| 2026-03-30 | 250.00 | 251.00 | 243.00 | 248.00 | 248.00 | 60,105 |
| 2026-03-27 | 252.00 | 252.00 | 244.06 | 250.00 | 250.00 | 226,286 |
| 2026-03-26 | 246.00 | 254.79 | 243.12 | 246.00 | 246.00 | 125,185 |
| 2026-03-25 | 255.00 | 260.00 | 246.00 | 251.00 | 251.00 | 194,318 |
| 2026-03-24 | 258.00 | 258.00 | 244.26 | 247.00 | 247.00 | 153,757 |
| 2026-03-23 | 241.00 | 253.36 | 240.00 | 248.00 | 248.00 | 199,684 |
| 2026-03-20 | 261.00 | 261.00 | 247.00 | 251.00 | 251.00 | 87,291 |
| 2026-03-19 | 255.00 | 259.00 | 250.00 | 253.00 | 253.00 | 170,165 |
| 2026-03-18 | 257.00 | 263.00 | 255.00 | 258.00 | 258.00 | 526,444 |
| 2026-03-17 | 255.00 | 262.00 | 255.00 | 255.00 | 255.00 | 674,153 |
| 2026-03-16 | 258.00 | 263.00 | 255.00 | 256.00 | 256.00 | 120,151 |
| 2026-03-13 | 270.00 | 274.00 | 258.00 | 260.00 | 260.00 | 65,775 |
| 2026-03-12 | 270.00 | 270.00 | 258.00 | 260.00 | 260.00 | 259,590 |
| 2026-03-11 | 268.00 | 268.00 | 263.00 | 264.00 | 264.00 | 188,696 |
| 2026-03-10 | 261.00 | 274.00 | 261.00 | 261.00 | 261.00 | 87,173 |
| 2026-03-09 | 259.00 | 265.00 | 256.00 | 260.00 | 260.00 | 244,224 |
| 2026-03-06 | 264.00 | 272.86 | 262.80 | 272.00 | 272.00 | 158,637 |
| 2026-03-05 | 273.00 | 278.00 | 262.00 | 262.00 | 262.00 | 110,555 |
| 2026-03-04 | 263.00 | 276.00 | 263.00 | 273.00 | 273.00 | 39,949 |
| 2026-03-03 | 268.00 | 279.00 | 267.00 | 272.00 | 272.00 | 234,974 |
| 2026-03-02 | 282.00 | 282.00 | 278.00 | 278.00 | 278.00 | 75,926 |
| 2026-02-27 | 282.00 | 285.00 | 280.00 | 285.00 | 285.00 | 91,900 |
| 2026-02-26 | 280.00 | 283.00 | 278.80 | 283.00 | 283.00 | 229,342 |
| 2026-02-25 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 179,320 |
| 2026-02-24 | 275.00 | 279.00 | 272.00 | 278.00 | 278.00 | 62,321 |
| 2026-02-23 | 277.00 | 279.00 | 273.00 | 276.00 | 276.00 | 90,495 |
| 2026-02-20 | 276.00 | 277.00 | 274.50 | 275.00 | 275.00 | 85,759 |
| 2026-02-19 | 275.00 | 279.00 | 272.75 | 278.00 | 278.00 | 409,744 |
| 2026-02-18 | 276.00 | 278.14 | 272.00 | 276.50 | 276.50 | 405,517 |
| 2026-02-17 | 275.00 | 279.00 | 273.60 | 274.00 | 274.00 | 65,332 |
| 2026-02-16 | 279.00 | 279.00 | 274.00 | 277.00 | 277.00 | 107,207 |
| 2026-02-13 | 274.00 | 278.00 | 272.00 | 278.00 | 278.00 | 281,838 |
| 2026-02-12 | 279.00 | 279.00 | 274.30 | 278.00 | 278.00 | 118,707 |
| 2026-02-11 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 291,295 |
| 2026-02-10 | 276.00 | 279.00 | 270.00 | 274.00 | 274.00 | 69,508 |
| 2026-02-09 | 276.00 | 276.00 | 270.00 | 275.00 | 275.00 | 92,153 |
| 2026-02-06 | 274.00 | 274.00 | 269.00 | 273.00 | 273.00 | 148,989 |
| 2026-02-05 | 269.00 | 276.00 | 269.00 | 275.00 | 275.00 | 177,242 |
| 2026-02-04 | 272.00 | 279.00 | 269.00 | 274.00 | 274.00 | 138,506 |
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.