The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 292.00 | 300.00 | 290.00 | 293.00 | 289.38 | 87,292 |
| 2025-05-20 | 302.00 | 302.00 | 292.00 | 293.00 | 289.38 | 211,802 |
| 2025-05-19 | 290.00 | 297.00 | 289.00 | 292.00 | 288.39 | 1,232,178 |
| 2025-05-16 | 290.00 | 298.00 | 289.00 | 290.00 | 286.41 | 181,860 |
| 2025-05-15 | 296.00 | 296.00 | 288.00 | 289.00 | 285.43 | 57,222 |
| 2025-05-14 | 287.00 | 305.00 | 287.00 | 288.00 | 284.44 | 70,652 |
| 2025-05-13 | 292.00 | 299.00 | 286.00 | 286.00 | 282.46 | 395,110 |
| 2025-05-12 | 293.00 | 295.00 | 288.52 | 293.00 | 289.38 | 809,882 |
| 2025-05-09 | 291.00 | 301.07 | 286.30 | 288.00 | 284.44 | 115,115 |
| 2025-05-08 | 286.00 | 303.00 | 286.00 | 290.00 | 286.41 | 173,204 |
| 2025-05-07 | 286.00 | 303.00 | 286.00 | 286.00 | 282.46 | 145,704 |
| 2025-05-06 | 295.00 | 299.00 | 286.50 | 296.00 | 292.34 | 150,511 |
| 2025-05-02 | 287.00 | 295.00 | 287.00 | 287.00 | 283.45 | 48,577 |
| 2025-05-01 | 296.00 | 296.00 | 283.26 | 288.00 | 284.44 | 127,370 |
| 2025-04-30 | 295.00 | 296.00 | 288.00 | 288.00 | 284.44 | 60,336 |
| 2025-04-29 | 288.00 | 295.00 | 288.00 | 288.00 | 284.44 | 64,620 |
| 2025-04-28 | 285.00 | 294.00 | 285.00 | 288.00 | 284.44 | 195,468 |
| 2025-04-25 | 287.00 | 287.57 | 284.45 | 286.00 | 282.46 | 77,030 |
| 2025-04-24 | 288.00 | 288.00 | 280.09 | 284.50 | 280.98 | 117,789 |
| 2025-04-23 | 285.00 | 286.00 | 279.72 | 282.00 | 278.51 | 156,055 |
| 2025-04-22 | 276.00 | 282.00 | 268.00 | 279.00 | 275.55 | 110,775 |
| 2025-04-17 | 278.00 | 279.00 | 269.66 | 275.00 | 271.60 | 81,260 |
| 2025-04-16 | 273.00 | 278.50 | 273.00 | 275.00 | 271.60 | 36,770 |
| 2025-04-15 | 271.00 | 278.25 | 270.00 | 278.00 | 274.56 | 133,068 |
| 2025-04-14 | 278.00 | 278.00 | 272.00 | 277.00 | 273.58 | 86,033 |
| 2025-04-11 | 278.00 | 278.00 | 268.00 | 272.00 | 268.64 | 174,046 |
| 2025-04-10 | 280.00 | 280.68 | 272.00 | 280.00 | 276.54 | 101,760 |
| 2025-04-09 | 256.00 | 266.00 | 253.21 | 266.00 | 262.71 | 60,857 |
| 2025-04-08 | 256.00 | 271.30 | 256.00 | 266.00 | 262.71 | 82,426 |
| 2025-04-07 | 262.00 | 266.00 | 242.60 | 260.00 | 256.79 | 114,328 |
| 2025-04-04 | 282.00 | 282.00 | 264.00 | 274.00 | 270.61 | 146,536 |
| 2025-04-03 | 280.00 | 284.00 | 270.00 | 278.00 | 274.56 | 184,230 |
| 2025-04-02 | 284.00 | 290.00 | 275.68 | 284.00 | 280.49 | 72,067 |
| 2025-04-01 | 288.00 | 288.00 | 276.00 | 282.00 | 278.51 | 65,946 |
| 2025-03-31 | 286.00 | 288.00 | 278.00 | 286.00 | 282.46 | 61,501 |
| 2025-03-28 | 286.00 | 290.00 | 282.10 | 286.00 | 282.46 | 94,684 |
| 2025-03-27 | 286.00 | 290.00 | 286.00 | 286.00 | 282.46 | 32,458 |
| 2025-03-26 | 290.00 | 290.00 | 282.08 | 288.00 | 284.44 | 96,948 |
| 2025-03-25 | 282.00 | 288.00 | 280.00 | 288.00 | 284.44 | 102,119 |
| 2025-03-24 | 280.00 | 288.00 | 280.00 | 286.00 | 282.46 | 127,940 |
| 2025-03-21 | 290.00 | 290.00 | 280.00 | 280.00 | 276.54 | 180,912 |
| 2025-03-20 | 284.00 | 290.00 | 282.00 | 282.00 | 278.51 | 37,744 |
| 2025-03-19 | 282.00 | 288.00 | 281.04 | 288.00 | 284.44 | 85,225 |
| 2025-03-18 | 284.00 | 284.00 | 276.00 | 280.00 | 276.54 | 33,520 |
| 2025-03-17 | 284.00 | 284.00 | 276.40 | 280.00 | 276.54 | 61,950 |
| 2025-03-14 | 280.00 | 282.00 | 274.72 | 282.00 | 278.51 | 69,017 |
| 2025-03-13 | 276.00 | 282.00 | 276.00 | 276.00 | 272.59 | 22,959 |
| 2025-03-12 | 286.00 | 286.00 | 276.00 | 282.00 | 278.51 | 106,856 |
| 2025-03-11 | 290.00 | 290.00 | 278.00 | 282.00 | 278.51 | 383,357 |
| 2025-03-10 | 290.00 | 290.00 | 281.53 | 282.00 | 278.51 | 61,936 |
| 2025-03-07 | 284.00 | 290.00 | 283.50 | 286.00 | 282.46 | 60,282 |
| 2025-03-06 | 280.00 | 290.00 | 276.00 | 286.00 | 282.46 | 52,831 |
| 2025-03-05 | 284.00 | 294.00 | 280.00 | 286.00 | 282.46 | 55,153 |
| 2025-03-04 | 290.00 | 290.00 | 282.00 | 282.00 | 278.51 | 47,683 |
| 2025-03-03 | 284.00 | 292.00 | 283.00 | 283.50 | 279.99 | 56,439 |
| 2025-02-28 | 294.85 | 294.85 | 282.00 | 290.00 | 286.41 | 76,084 |
| 2025-02-27 | 1,475.00 | 1,475.00 | 1,435.00 | 1,435.00 | 283.45 | 33,700 |
| 2025-02-26 | 1,470.00 | 1,476.70 | 1,460.00 | 1,460.00 | 288.39 | 51,690 |
| 2025-02-25 | 1,480.00 | 1,480.00 | 1,460.00 | 1,470.00 | 290.37 | 67,750 |
| 2025-02-24 | 1,460.00 | 1,476.86 | 1,460.00 | 1,465.00 | 289.38 | 121,850 |
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.