The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 295.00 | 295.00 | 291.00 | 292.00 | 288.39 | 314,352 |
| 2025-11-05 | 292.00 | 294.90 | 291.46 | 293.00 | 289.38 | 326,231 |
| 2025-11-04 | 294.00 | 294.00 | 287.00 | 292.00 | 288.39 | 269,203 |
| 2025-11-03 | 292.00 | 295.00 | 291.00 | 293.00 | 289.38 | 538,984 |
| 2025-10-31 | 290.00 | 292.00 | 288.00 | 292.00 | 288.39 | 187,360 |
| 2025-10-30 | 290.00 | 292.00 | 289.00 | 292.00 | 288.39 | 214,630 |
| 2025-10-29 | 288.00 | 291.00 | 288.00 | 290.00 | 286.41 | 282,476 |
| 2025-10-28 | 285.00 | 289.00 | 284.00 | 286.00 | 282.46 | 300,530 |
| 2025-10-27 | 288.00 | 291.00 | 284.00 | 287.00 | 283.45 | 223,187 |
| 2025-10-24 | 285.00 | 290.00 | 284.00 | 290.00 | 286.41 | 158,032 |
| 2025-10-23 | 286.00 | 286.00 | 284.00 | 286.00 | 282.46 | 89,947 |
| 2025-10-22 | 282.00 | 286.00 | 282.00 | 286.00 | 282.46 | 85,281 |
| 2025-10-21 | 282.00 | 285.00 | 281.00 | 285.00 | 281.48 | 193,753 |
| 2025-10-20 | 281.00 | 283.01 | 278.00 | 282.00 | 278.51 | 100,663 |
| 2025-10-17 | 278.00 | 283.00 | 274.50 | 283.00 | 279.50 | 239,684 |
| 2025-10-16 | 280.00 | 283.00 | 280.00 | 281.00 | 277.53 | 181,740 |
| 2025-10-15 | 281.00 | 281.99 | 277.00 | 281.00 | 277.53 | 191,489 |
| 2025-10-14 | 279.00 | 280.00 | 276.00 | 280.00 | 276.54 | 416,821 |
| 2025-10-13 | 279.00 | 280.00 | 279.00 | 280.00 | 276.54 | 86,629 |
| 2025-10-10 | 281.00 | 282.88 | 278.00 | 278.00 | 274.56 | 127,959 |
| 2025-10-09 | 282.00 | 283.00 | 279.30 | 283.00 | 279.50 | 331,955 |
| 2025-10-08 | 282.00 | 283.00 | 279.00 | 283.00 | 279.50 | 201,225 |
| 2025-10-07 | 280.00 | 283.00 | 278.38 | 282.00 | 278.51 | 347,612 |
| 2025-10-06 | 280.00 | 284.00 | 280.00 | 280.00 | 276.54 | 247,100 |
| 2025-10-03 | 281.00 | 282.00 | 280.00 | 282.00 | 278.51 | 498,939 |
| 2025-10-02 | 282.00 | 283.00 | 275.00 | 281.00 | 277.53 | 278,198 |
| 2025-10-01 | 280.00 | 282.00 | 277.00 | 281.00 | 277.53 | 169,460 |
| 2025-09-30 | 281.00 | 284.00 | 278.00 | 280.00 | 276.54 | 558,036 |
| 2025-09-29 | 286.00 | 287.00 | 280.26 | 281.00 | 277.53 | 223,121 |
| 2025-09-26 | 283.00 | 285.00 | 280.00 | 285.00 | 281.48 | 307,011 |
| 2025-09-25 | 283.00 | 285.00 | 281.00 | 283.00 | 279.50 | 71,563 |
| 2025-09-24 | 283.00 | 284.00 | 281.00 | 284.00 | 280.49 | 325,565 |
| 2025-09-23 | 285.00 | 287.00 | 280.97 | 283.00 | 279.50 | 729,206 |
| 2025-09-22 | 288.00 | 290.00 | 285.38 | 286.00 | 282.46 | 388,600 |
| 2025-09-19 | 289.00 | 292.00 | 284.60 | 288.00 | 284.44 | 286,860 |
| 2025-09-18 | 291.00 | 292.42 | 287.11 | 290.00 | 286.41 | 300,450 |
| 2025-09-17 | 291.00 | 295.00 | 291.00 | 291.00 | 287.40 | 137,049 |
| 2025-09-16 | 296.00 | 296.00 | 289.00 | 290.00 | 286.41 | 325,489 |
| 2025-09-15 | 290.00 | 294.00 | 287.50 | 290.00 | 286.41 | 199,999 |
| 2025-09-12 | 292.00 | 299.00 | 290.00 | 290.00 | 286.41 | 137,197 |
| 2025-09-11 | 295.00 | 302.00 | 294.00 | 294.00 | 290.37 | 93,870 |
| 2025-09-10 | 299.00 | 301.00 | 295.00 | 296.00 | 292.34 | 82,545 |
| 2025-09-09 | 299.00 | 300.92 | 295.00 | 296.00 | 292.34 | 115,049 |
| 2025-09-08 | 300.00 | 302.00 | 295.00 | 300.50 | 296.78 | 148,823 |
| 2025-09-05 | 300.18 | 303.00 | 298.00 | 299.00 | 295.30 | 43,168 |
| 2025-09-04 | 298.00 | 303.00 | 298.00 | 298.00 | 294.32 | 74,990 |
| 2025-09-03 | 301.00 | 302.00 | 298.00 | 300.00 | 296.29 | 67,219 |
| 2025-09-02 | 300.00 | 300.00 | 297.07 | 298.00 | 294.32 | 113,425 |
| 2025-09-01 | 299.00 | 303.00 | 297.00 | 298.00 | 294.32 | 92,423 |
| 2025-08-29 | 305.00 | 305.00 | 298.00 | 300.00 | 296.29 | 148,149 |
| 2025-08-28 | 298.00 | 300.00 | 297.00 | 298.50 | 294.81 | 185,150 |
| 2025-08-27 | 298.00 | 300.00 | 298.00 | 299.50 | 295.80 | 314,706 |
| 2025-08-26 | 301.00 | 303.00 | 295.00 | 298.00 | 294.32 | 67,255 |
| 2025-08-22 | 298.00 | 302.00 | 296.00 | 296.00 | 292.34 | 12,075 |
| 2025-08-21 | 302.00 | 302.00 | 295.00 | 295.00 | 291.35 | 207,363 |
| 2025-08-20 | 302.00 | 303.00 | 295.00 | 296.00 | 292.34 | 332,028 |
| 2025-08-19 | 299.00 | 303.00 | 296.16 | 297.00 | 293.33 | 60,145 |
| 2025-08-18 | 296.00 | 303.00 | 294.00 | 299.50 | 295.80 | 72,879 |
| 2025-08-15 | 295.00 | 301.00 | 295.00 | 295.00 | 291.35 | 120,635 |
| 2025-08-14 | 294.00 | 301.00 | 294.00 | 296.00 | 292.34 | 225,799 |
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.