The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 294.00 | 301.00 | 294.00 | 296.00 | 292.34 | 225,799 |
| 2025-08-13 | 298.00 | 301.38 | 294.60 | 297.00 | 293.33 | 89,522 |
| 2025-08-12 | 298.00 | 303.00 | 296.00 | 297.00 | 293.33 | 135,895 |
| 2025-08-11 | 293.00 | 303.00 | 293.00 | 297.00 | 293.33 | 68,245 |
| 2025-08-08 | 297.00 | 303.00 | 297.00 | 298.00 | 294.32 | 78,190 |
| 2025-08-07 | 296.00 | 303.00 | 296.00 | 297.50 | 293.82 | 150,194 |
| 2025-08-06 | 297.00 | 299.00 | 295.48 | 297.50 | 293.82 | 127,324 |
| 2025-08-05 | 303.00 | 303.00 | 295.96 | 298.00 | 294.32 | 109,724 |
| 2025-08-04 | 297.00 | 301.00 | 293.00 | 297.00 | 293.33 | 161,372 |
| 2025-08-01 | 296.00 | 301.00 | 293.00 | 296.00 | 292.34 | 45,227 |
| 2025-07-31 | 299.65 | 301.00 | 295.72 | 298.00 | 294.32 | 57,591 |
| 2025-07-30 | 300.00 | 304.00 | 298.00 | 300.00 | 296.29 | 103,117 |
| 2025-07-29 | 305.00 | 305.00 | 297.00 | 300.00 | 296.29 | 1,663,523 |
| 2025-07-28 | 307.00 | 307.00 | 299.00 | 300.00 | 296.29 | 302,673 |
| 2025-07-25 | 303.00 | 307.00 | 301.36 | 303.00 | 299.25 | 94,852 |
| 2025-07-24 | 304.00 | 307.00 | 303.00 | 304.50 | 300.74 | 70,383 |
| 2025-07-23 | 309.00 | 309.00 | 303.00 | 303.00 | 299.25 | 118,510 |
| 2025-07-22 | 303.00 | 305.01 | 302.00 | 302.00 | 298.27 | 96,478 |
| 2025-07-21 | 303.00 | 309.00 | 301.00 | 303.00 | 299.25 | 119,737 |
| 2025-07-18 | 308.00 | 310.00 | 303.00 | 303.00 | 299.25 | 103,980 |
| 2025-07-17 | 308.00 | 308.00 | 303.00 | 304.00 | 300.24 | 318,786 |
| 2025-07-16 | 307.00 | 307.00 | 301.23 | 303.00 | 299.25 | 95,669 |
| 2025-07-15 | 304.00 | 306.34 | 303.00 | 304.00 | 300.24 | 101,117 |
| 2025-07-14 | 306.00 | 306.25 | 300.00 | 302.00 | 298.27 | 185,268 |
| 2025-07-11 | 302.00 | 303.00 | 301.00 | 302.00 | 298.27 | 115,948 |
| 2025-07-10 | 306.00 | 306.00 | 296.00 | 300.50 | 296.78 | 34,054 |
| 2025-07-09 | 297.00 | 298.00 | 292.00 | 298.00 | 294.32 | 165,926 |
| 2025-07-08 | 300.00 | 300.00 | 290.00 | 294.00 | 290.37 | 97,581 |
| 2025-07-07 | 290.00 | 296.00 | 285.00 | 294.00 | 290.37 | 256,553 |
| 2025-07-04 | 296.00 | 297.00 | 291.03 | 294.00 | 290.37 | 151,983 |
| 2025-07-03 | 296.00 | 296.00 | 292.00 | 294.00 | 290.37 | 56,515 |
| 2025-07-02 | 292.00 | 295.00 | 290.00 | 292.00 | 288.39 | 286,592 |
| 2025-07-01 | 291.00 | 294.00 | 290.25 | 292.00 | 288.39 | 122,307 |
| 2025-06-30 | 291.00 | 297.23 | 287.42 | 290.00 | 286.41 | 54,320 |
| 2025-06-27 | 299.00 | 299.00 | 289.00 | 294.00 | 290.37 | 175,392 |
| 2025-06-26 | 294.00 | 295.00 | 289.00 | 291.00 | 287.40 | 75,955 |
| 2025-06-25 | 294.00 | 303.00 | 294.00 | 294.00 | 290.37 | 45,772 |
| 2025-06-24 | 300.00 | 302.00 | 292.00 | 293.00 | 289.38 | 23,911 |
| 2025-06-23 | 289.00 | 293.00 | 287.00 | 289.00 | 285.43 | 55,774 |
| 2025-06-20 | 291.00 | 302.00 | 288.08 | 294.00 | 290.37 | 62,840 |
| 2025-06-19 | 292.00 | 299.00 | 289.00 | 289.00 | 285.43 | 11,963 |
| 2025-06-18 | 295.00 | 300.00 | 294.00 | 295.00 | 291.35 | 81,387 |
| 2025-06-17 | 303.00 | 303.00 | 295.00 | 296.00 | 292.34 | 37,985 |
| 2025-06-16 | 301.00 | 301.00 | 295.00 | 297.00 | 293.33 | 115,344 |
| 2025-06-13 | 295.00 | 301.00 | 294.90 | 297.00 | 293.33 | 61,609 |
| 2025-06-12 | 297.00 | 302.00 | 297.00 | 300.00 | 296.29 | 81,790 |
| 2025-06-11 | 298.00 | 302.00 | 296.00 | 299.00 | 295.30 | 71,026 |
| 2025-06-10 | 302.00 | 302.00 | 293.72 | 295.00 | 291.35 | 85,158 |
| 2025-06-09 | 297.00 | 302.00 | 292.00 | 296.00 | 292.34 | 89,418 |
| 2025-06-06 | 290.00 | 298.88 | 290.00 | 297.00 | 293.33 | 33,414 |
| 2025-06-05 | 289.00 | 301.00 | 289.00 | 300.00 | 296.29 | 166,184 |
| 2025-06-04 | 290.00 | 302.00 | 290.00 | 291.00 | 287.40 | 128,055 |
| 2025-06-03 | 302.00 | 303.00 | 290.00 | 290.00 | 286.41 | 56,991 |
| 2025-06-02 | 300.00 | 301.00 | 289.00 | 290.00 | 286.41 | 53,993 |
| 2025-05-30 | 294.00 | 302.00 | 289.00 | 302.00 | 298.27 | 53,688 |
| 2025-05-29 | 289.00 | 294.00 | 286.00 | 292.00 | 288.39 | 145,913 |
| 2025-05-28 | 286.00 | 294.00 | 286.00 | 290.00 | 286.41 | 87,323 |
| 2025-05-27 | 295.00 | 295.00 | 285.00 | 290.00 | 286.41 | 181,024 |
| 2025-05-23 | 290.00 | 296.00 | 285.00 | 285.00 | 281.48 | 217,805 |
| 2025-05-22 | 302.00 | 302.00 | 289.06 | 293.00 | 289.38 | 65,441 |
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.