The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1,415.00 | 1,425.00 | 1,415.00 | 1,425.00 | 277.39 | 117,790 |
| 2024-11-25 | 1,415.00 | 1,421.65 | 1,411.85 | 1,415.00 | 275.44 | 82,085 |
| 2024-11-22 | 1,415.00 | 1,415.00 | 1,410.00 | 1,410.00 | 274.47 | 145,205 |
| 2024-11-21 | 1,420.00 | 1,420.00 | 1,405.00 | 1,420.00 | 276.42 | 93,310 |
| 2024-11-20 | 1,415.00 | 1,415.00 | 1,401.47 | 1,405.00 | 273.50 | 170,700 |
| 2024-11-19 | 1,430.00 | 1,441.84 | 1,415.00 | 1,415.00 | 275.44 | 57,370 |
| 2024-11-18 | 1,445.00 | 1,445.00 | 1,430.00 | 1,430.00 | 278.36 | 80,205 |
| 2024-11-15 | 1,440.00 | 1,445.00 | 1,430.00 | 1,435.00 | 279.34 | 107,240 |
| 2024-11-14 | 1,435.00 | 1,450.00 | 1,430.00 | 1,435.00 | 279.34 | 116,575 |
| 2024-11-13 | 1,435.00 | 1,440.00 | 1,435.00 | 1,435.00 | 279.34 | 71,845 |
| 2024-11-12 | 1,445.00 | 1,460.00 | 1,435.00 | 1,435.00 | 279.34 | 40,845 |
| 2024-11-11 | 1,460.00 | 1,460.00 | 1,440.00 | 1,445.00 | 281.28 | 93,610 |
| 2024-11-08 | 1,430.00 | 1,454.00 | 1,430.00 | 1,430.00 | 278.36 | 104,590 |
| 2024-11-07 | 1,430.00 | 1,451.09 | 1,430.00 | 1,450.00 | 282.26 | 48,160 |
| 2024-11-06 | 1,440.00 | 1,455.00 | 1,435.00 | 1,435.00 | 279.34 | 132,105 |
| 2024-11-05 | 1,435.00 | 1,455.00 | 1,435.00 | 1,435.00 | 279.34 | 72,440 |
| 2024-11-04 | 1,460.00 | 1,460.00 | 1,440.00 | 1,445.00 | 281.28 | 95,760 |
| 2024-11-01 | 1,455.00 | 1,480.00 | 1,455.00 | 1,455.00 | 283.23 | 33,645 |
| 2024-10-31 | 1,455.00 | 1,475.00 | 1,447.50 | 1,475.00 | 287.12 | 59,915 |
| 2024-10-30 | 1,435.00 | 1,459.65 | 1,428.90 | 1,450.00 | 282.26 | 592,800 |
| 2024-10-29 | 1,450.00 | 1,450.00 | 1,425.00 | 1,430.00 | 278.36 | 194,475 |
| 2024-10-28 | 1,435.00 | 1,445.00 | 1,410.00 | 1,440.00 | 280.31 | 304,415 |
| 2024-10-25 | 1,460.00 | 1,460.00 | 1,401.90 | 1,420.00 | 276.42 | 197,320 |
| 2024-10-24 | 1,455.00 | 1,460.00 | 1,437.06 | 1,440.00 | 280.31 | 211,690 |
| 2024-10-23 | 1,460.00 | 1,476.00 | 1,450.00 | 1,465.00 | 285.18 | 210,145 |
| 2024-10-22 | 1,480.00 | 1,480.00 | 1,450.00 | 1,460.00 | 284.20 | 50,750 |
| 2024-10-21 | 1,470.00 | 1,483.00 | 1,455.00 | 1,455.00 | 283.23 | 230,690 |
| 2024-10-18 | 1,475.00 | 1,490.39 | 1,475.00 | 1,475.00 | 287.12 | 140,575 |
| 2024-10-17 | 1,495.00 | 1,495.00 | 1,470.00 | 1,475.00 | 287.12 | 219,780 |
| 2024-10-16 | 1,476.65 | 1,485.00 | 1,475.00 | 1,475.00 | 287.12 | 1,238,120 |
| 2024-10-15 | 1,510.00 | 1,510.00 | 1,475.00 | 1,475.00 | 287.12 | 322,295 |
| 2024-10-14 | 1,490.00 | 1,511.00 | 1,485.00 | 1,510.00 | 293.93 | 121,765 |
| 2024-10-11 | 1,495.00 | 1,505.00 | 1,485.00 | 1,490.00 | 290.04 | 221,590 |
| 2024-10-10 | 1,485.00 | 1,510.00 | 1,485.00 | 1,490.00 | 290.04 | 154,105 |
| 2024-10-09 | 1,485.00 | 1,510.00 | 1,485.00 | 1,485.00 | 289.07 | 59,095 |
| 2024-10-08 | 1,500.00 | 1,512.25 | 1,485.00 | 1,485.00 | 289.07 | 59,915 |
| 2024-10-07 | 1,510.00 | 1,540.00 | 1,505.00 | 1,505.00 | 292.96 | 110,905 |
| 2024-10-04 | 1,510.00 | 1,542.00 | 1,510.00 | 1,510.00 | 293.93 | 68,155 |
| 2024-10-03 | 1,515.00 | 1,545.00 | 1,515.00 | 1,515.00 | 294.91 | 118,955 |
| 2024-10-02 | 1,535.00 | 1,550.00 | 1,519.38 | 1,520.00 | 295.88 | 164,435 |
| 2024-10-01 | 1,520.00 | 1,531.00 | 1,510.00 | 1,515.00 | 294.91 | 201,610 |
| 2024-09-30 | 1,485.00 | 1,530.00 | 1,485.00 | 1,530.00 | 297.83 | 142,785 |
| 2024-09-27 | 1,495.00 | 1,495.00 | 1,470.00 | 1,485.00 | 289.07 | 61,300 |
| 2024-09-26 | 1,465.00 | 1,495.00 | 1,465.00 | 1,475.00 | 287.12 | 163,390 |
| 2024-09-25 | 1,475.00 | 1,480.00 | 1,460.00 | 1,470.00 | 286.15 | 410,310 |
| 2024-09-24 | 1,460.00 | 1,485.00 | 1,450.00 | 1,465.00 | 285.18 | 90,255 |
| 2024-09-23 | 1,450.00 | 1,461.25 | 1,435.60 | 1,445.00 | 281.28 | 94,465 |
| 2024-09-20 | 1,440.00 | 1,460.00 | 1,435.76 | 1,440.00 | 280.31 | 48,485 |
| 2024-09-19 | 1,470.00 | 1,470.00 | 1,440.00 | 1,440.00 | 280.31 | 81,675 |
| 2024-09-18 | 1,440.00 | 1,457.50 | 1,440.00 | 1,447.50 | 281.77 | 45,460 |
| 2024-09-17 | 1,460.00 | 1,471.25 | 1,439.28 | 1,460.00 | 284.20 | 172,020 |
| 2024-09-16 | 1,450.00 | 1,465.00 | 1,435.00 | 1,440.00 | 280.31 | 403,420 |
| 2024-09-13 | 1,485.00 | 1,485.00 | 1,438.35 | 1,440.00 | 280.31 | 136,700 |
| 2024-09-12 | 1,460.00 | 1,460.00 | 1,435.00 | 1,447.50 | 281.77 | 283,810 |
| 2024-09-11 | 1,440.00 | 1,465.00 | 1,436.25 | 1,445.00 | 281.28 | 176,885 |
| 2024-09-10 | 1,450.00 | 1,462.00 | 1,436.40 | 1,440.00 | 280.31 | 160,855 |
| 2024-09-09 | 1,435.00 | 1,459.60 | 1,431.20 | 1,440.00 | 280.31 | 108,140 |
| 2024-09-06 | 1,450.00 | 1,455.22 | 1,430.00 | 1,435.00 | 279.34 | 71,135 |
| 2024-09-05 | 1,430.00 | 1,460.36 | 1,430.00 | 1,450.00 | 282.26 | 139,315 |
| 2024-09-04 | 1,440.00 | 1,460.00 | 1,415.00 | 1,460.00 | 284.20 | 212,255 |
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.