The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 275.00 | 279.00 | 269.00 | 272.00 | 272.00 | 89,907 |
| 2026-02-02 | 272.00 | 272.00 | 262.60 | 270.00 | 270.00 | 127,948 |
| 2026-01-30 | 263.00 | 273.00 | 257.00 | 273.00 | 273.00 | 168,828 |
| 2026-01-29 | 261.00 | 267.00 | 260.00 | 265.00 | 265.00 | 227,243 |
| 2026-01-28 | 269.00 | 271.00 | 261.00 | 265.00 | 265.00 | 150,602 |
| 2026-01-27 | 261.00 | 268.00 | 259.00 | 261.00 | 261.00 | 396,561 |
| 2026-01-26 | 267.00 | 269.00 | 262.41 | 265.00 | 265.00 | 528,260 |
| 2026-01-23 | 276.00 | 279.00 | 267.00 | 269.00 | 269.00 | 111,131 |
| 2026-01-22 | 276.00 | 276.00 | 270.00 | 273.00 | 273.00 | 111,243 |
| 2026-01-21 | 272.00 | 274.00 | 268.00 | 272.00 | 272.00 | 188,005 |
| 2026-01-20 | 271.00 | 272.00 | 267.00 | 270.00 | 270.00 | 93,725 |
| 2026-01-19 | 270.00 | 274.44 | 269.80 | 273.00 | 273.00 | 53,104 |
| 2026-01-16 | 278.00 | 278.00 | 271.00 | 274.00 | 274.00 | 144,270 |
| 2026-01-15 | 274.00 | 276.00 | 270.00 | 275.00 | 275.00 | 270,923 |
| 2026-01-14 | 274.00 | 278.00 | 270.00 | 275.00 | 275.00 | 317,882 |
| 2026-01-13 | 270.00 | 277.04 | 270.00 | 275.00 | 275.00 | 120,841 |
| 2026-01-12 | 273.00 | 278.00 | 270.60 | 276.00 | 276.00 | 299,922 |
| 2026-01-09 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 200,997 |
| 2026-01-08 | 274.00 | 274.00 | 269.00 | 272.00 | 272.00 | 372,130 |
| 2026-01-07 | 278.00 | 278.00 | 274.43 | 275.00 | 271.60 | 1,354,657 |
| 2026-01-06 | 279.00 | 279.00 | 272.90 | 278.00 | 274.56 | 137,787 |
| 2026-01-05 | 277.00 | 282.00 | 272.56 | 278.00 | 274.56 | 70,131 |
| 2026-01-02 | 275.00 | 276.38 | 272.00 | 276.00 | 272.59 | 47,686 |
| 2025-12-31 | 272.00 | 275.00 | 271.00 | 275.00 | 271.60 | 80,062 |
| 2025-12-30 | 270.00 | 273.25 | 270.00 | 271.50 | 268.14 | 70,122 |
| 2025-12-29 | 273.00 | 277.00 | 270.00 | 272.00 | 268.64 | 23,103 |
| 2025-12-24 | 269.00 | 277.00 | 269.00 | 271.00 | 267.65 | 32,609 |
| 2025-12-23 | 275.00 | 275.00 | 269.00 | 273.00 | 269.62 | 300,986 |
| 2025-12-22 | 272.00 | 278.00 | 270.43 | 272.00 | 268.64 | 491,067 |
| 2025-12-19 | 275.00 | 275.00 | 270.91 | 273.00 | 269.62 | 129,674 |
| 2025-12-18 | 270.00 | 274.00 | 270.00 | 274.00 | 270.61 | 120,371 |
| 2025-12-17 | 271.00 | 280.00 | 271.00 | 272.50 | 269.13 | 459,606 |
| 2025-12-16 | 272.00 | 276.00 | 271.00 | 271.00 | 267.65 | 91,613 |
| 2025-12-15 | 275.00 | 278.54 | 273.00 | 276.00 | 272.59 | 119,503 |
| 2025-12-12 | 273.00 | 277.00 | 273.00 | 274.00 | 270.61 | 105,922 |
| 2025-12-11 | 277.00 | 278.00 | 273.00 | 276.00 | 272.59 | 23,735 |
| 2025-12-10 | 277.00 | 278.80 | 277.00 | 277.50 | 274.07 | 32,295 |
| 2025-12-09 | 281.00 | 281.00 | 277.00 | 279.00 | 275.55 | 46,361 |
| 2025-12-08 | 277.00 | 283.00 | 276.39 | 279.00 | 275.55 | 93,831 |
| 2025-12-05 | 278.00 | 283.00 | 278.00 | 280.00 | 276.54 | 20,574 |
| 2025-12-04 | 280.00 | 282.00 | 278.00 | 282.00 | 278.51 | 73,905 |
| 2025-12-03 | 282.00 | 287.00 | 279.44 | 281.00 | 277.53 | 62,547 |
| 2025-12-02 | 284.00 | 292.00 | 279.25 | 286.00 | 282.46 | 111,063 |
| 2025-12-01 | 279.00 | 285.00 | 279.00 | 284.00 | 280.49 | 330,631 |
| 2025-11-28 | 281.00 | 285.00 | 277.50 | 279.00 | 275.55 | 55,331 |
| 2025-11-27 | 282.00 | 283.00 | 280.00 | 280.00 | 276.54 | 150,331 |
| 2025-11-26 | 286.00 | 286.00 | 278.75 | 282.00 | 278.51 | 57,141 |
| 2025-11-25 | 282.00 | 282.00 | 279.00 | 280.00 | 276.54 | 199,053 |
| 2025-11-24 | 282.00 | 282.00 | 273.00 | 282.00 | 278.51 | 269,592 |
| 2025-11-21 | 276.00 | 281.00 | 274.00 | 280.00 | 276.54 | 253,809 |
| 2025-11-20 | 282.00 | 290.00 | 280.74 | 281.00 | 277.53 | 58,650 |
| 2025-11-19 | 286.00 | 286.00 | 276.00 | 281.00 | 277.53 | 131,944 |
| 2025-11-18 | 279.00 | 282.04 | 276.74 | 281.00 | 277.53 | 138,623 |
| 2025-11-17 | 282.00 | 288.00 | 281.66 | 285.00 | 281.48 | 219,422 |
| 2025-11-14 | 284.00 | 285.65 | 280.78 | 284.00 | 280.49 | 157,950 |
| 2025-11-13 | 288.00 | 289.69 | 285.00 | 285.00 | 281.48 | 76,483 |
| 2025-11-12 | 285.00 | 290.00 | 284.38 | 289.00 | 285.43 | 273,594 |
| 2025-11-11 | 289.00 | 289.00 | 285.00 | 288.00 | 284.44 | 107,937 |
| 2025-11-10 | 285.00 | 289.00 | 285.00 | 285.00 | 281.48 | 789,457 |
| 2025-11-07 | 290.00 | 294.00 | 285.53 | 288.00 | 284.44 | 107,253 |
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.