The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1,450.00 | 1,475.00 | 1,447.35 | 1,460.00 | 288.39 | 83,625 |
| 2025-02-20 | 1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 286.41 | 96,335 |
| 2025-02-19 | 1,430.00 | 1,450.00 | 1,425.00 | 1,430.00 | 282.46 | 95,340 |
| 2025-02-18 | 1,430.00 | 1,447.00 | 1,430.00 | 1,430.00 | 282.46 | 41,745 |
| 2025-02-17 | 1,445.00 | 1,450.00 | 1,430.00 | 1,440.00 | 284.44 | 125,585 |
| 2025-02-14 | 1,435.00 | 1,455.00 | 1,430.00 | 1,430.00 | 282.46 | 32,825 |
| 2025-02-13 | 1,440.00 | 1,460.00 | 1,435.55 | 1,440.00 | 284.44 | 72,180 |
| 2025-02-12 | 1,445.00 | 1,456.03 | 1,440.00 | 1,440.00 | 284.44 | 102,910 |
| 2025-02-11 | 1,465.00 | 1,465.00 | 1,435.18 | 1,455.00 | 287.40 | 141,175 |
| 2025-02-10 | 1,464.74 | 1,480.00 | 1,440.00 | 1,450.00 | 286.41 | 156,880 |
| 2025-02-07 | 1,475.00 | 1,477.78 | 1,460.00 | 1,460.00 | 288.39 | 56,345 |
| 2025-02-06 | 1,460.00 | 1,465.00 | 1,450.15 | 1,460.00 | 288.39 | 126,245 |
| 2025-02-05 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 286.41 | 68,490 |
| 2025-02-04 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 290.37 | 79,690 |
| 2025-02-03 | 1,445.00 | 1,470.00 | 1,445.00 | 1,470.00 | 290.37 | 96,725 |
| 2025-01-31 | 1,470.00 | 1,470.00 | 1,453.40 | 1,465.00 | 289.38 | 168,975 |
| 2025-01-30 | 1,460.00 | 1,467.32 | 1,450.00 | 1,460.00 | 288.39 | 20,920 |
| 2025-01-29 | 1,460.00 | 1,470.00 | 1,450.15 | 1,465.00 | 289.38 | 122,215 |
| 2025-01-28 | 1,475.00 | 1,479.40 | 1,460.00 | 1,460.00 | 288.39 | 86,040 |
| 2025-01-27 | 1,505.00 | 1,505.00 | 1,475.00 | 1,475.00 | 291.35 | 53,760 |
| 2025-01-24 | 1,500.00 | 1,502.00 | 1,485.00 | 1,490.00 | 294.32 | 127,110 |
| 2025-01-23 | 1,520.00 | 1,520.00 | 1,500.00 | 1,500.00 | 296.29 | 28,385 |
| 2025-01-22 | 1,500.00 | 1,510.00 | 1,496.65 | 1,505.00 | 297.28 | 68,370 |
| 2025-01-21 | 1,495.00 | 1,509.54 | 1,490.00 | 1,500.00 | 296.29 | 80,565 |
| 2025-01-20 | 1,505.00 | 1,515.00 | 1,493.03 | 1,495.00 | 295.30 | 76,980 |
| 2025-01-17 | 1,500.00 | 1,507.25 | 1,495.00 | 1,495.00 | 295.30 | 70,120 |
| 2025-01-16 | 1,495.00 | 1,507.00 | 1,490.00 | 1,500.00 | 296.29 | 136,275 |
| 2025-01-15 | 1,520.00 | 1,520.00 | 1,490.00 | 1,490.00 | 294.32 | 61,585 |
| 2025-01-14 | 1,490.00 | 1,514.80 | 1,490.00 | 1,497.50 | 295.80 | 50,505 |
| 2025-01-13 | 1,490.00 | 1,509.70 | 1,480.00 | 1,495.00 | 295.30 | 186,085 |
| 2025-01-10 | 1,495.00 | 1,507.20 | 1,480.00 | 1,485.00 | 293.33 | 68,290 |
| 2025-01-09 | 1,515.00 | 1,518.05 | 1,485.26 | 1,500.00 | 296.29 | 68,990 |
| 2025-01-08 | 1,530.00 | 1,535.00 | 1,510.00 | 1,515.00 | 294.91 | 153,240 |
| 2025-01-07 | 1,510.00 | 1,535.00 | 1,509.38 | 1,510.00 | 293.93 | 161,170 |
| 2025-01-06 | 1,530.00 | 1,530.00 | 1,510.00 | 1,515.00 | 294.91 | 119,000 |
| 2025-01-03 | 1,510.00 | 1,535.00 | 1,510.00 | 1,510.00 | 293.93 | 89,275 |
| 2025-01-02 | 1,510.00 | 1,525.00 | 1,497.20 | 1,500.00 | 291.99 | 111,775 |
| 2024-12-31 | 1,490.00 | 1,510.00 | 1,485.56 | 1,510.00 | 293.93 | 52,070 |
| 2024-12-30 | 1,490.00 | 1,501.70 | 1,480.00 | 1,480.00 | 288.10 | 40,680 |
| 2024-12-27 | 1,495.00 | 1,505.00 | 1,480.00 | 1,495.00 | 291.02 | 76,350 |
| 2024-12-24 | 1,510.00 | 1,510.00 | 1,482.80 | 1,495.00 | 291.02 | 14,605 |
| 2024-12-23 | 1,500.00 | 1,510.00 | 1,490.75 | 1,500.00 | 291.99 | 38,885 |
| 2024-12-20 | 1,485.00 | 1,510.00 | 1,472.30 | 1,510.00 | 293.93 | 218,130 |
| 2024-12-19 | 1,490.00 | 1,510.00 | 1,485.00 | 1,497.50 | 291.50 | 64,855 |
| 2024-12-18 | 1,490.00 | 1,500.00 | 1,485.00 | 1,500.00 | 291.99 | 87,030 |
| 2024-12-17 | 1,490.00 | 1,500.00 | 1,485.00 | 1,485.00 | 289.07 | 85,905 |
| 2024-12-16 | 1,490.00 | 1,500.00 | 1,475.00 | 1,500.00 | 291.99 | 156,905 |
| 2024-12-13 | 1,500.00 | 1,500.00 | 1,483.14 | 1,485.00 | 289.07 | 52,595 |
| 2024-12-12 | 1,495.00 | 1,500.00 | 1,480.00 | 1,480.00 | 288.10 | 40,420 |
| 2024-12-11 | 1,500.00 | 1,500.00 | 1,481.65 | 1,487.50 | 289.56 | 109,480 |
| 2024-12-10 | 1,490.00 | 1,500.00 | 1,477.55 | 1,500.00 | 291.99 | 94,230 |
| 2024-12-09 | 1,465.00 | 1,480.00 | 1,465.00 | 1,475.00 | 287.12 | 43,385 |
| 2024-12-06 | 1,460.00 | 1,471.68 | 1,455.00 | 1,465.00 | 285.18 | 84,745 |
| 2024-12-05 | 1,440.00 | 1,480.00 | 1,440.00 | 1,480.00 | 288.10 | 526,080 |
| 2024-12-04 | 1,445.00 | 1,455.00 | 1,440.00 | 1,455.00 | 283.23 | 90,030 |
| 2024-12-03 | 1,445.00 | 1,455.00 | 1,440.00 | 1,445.00 | 281.28 | 67,115 |
| 2024-12-02 | 1,445.00 | 1,448.35 | 1,430.00 | 1,440.00 | 280.31 | 295,625 |
| 2024-11-29 | 1,425.00 | 1,446.58 | 1,425.00 | 1,435.00 | 279.34 | 100,840 |
| 2024-11-28 | 1,425.00 | 1,444.87 | 1,420.00 | 1,430.00 | 278.36 | 209,600 |
| 2024-11-27 | 1,425.00 | 1,435.00 | 1,419.60 | 1,435.00 | 279.34 | 100,360 |
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.