The Global Smaller Companies Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 165.60 | 167.20 | 165.60 | 166.40 | 153.39 | 648,121 |
| 2021-10-26 | 168.00 | 168.00 | 166.24 | 167.60 | 154.49 | 243,381 |
| 2021-10-25 | 167.40 | 168.60 | 165.20 | 166.80 | 153.76 | 347,852 |
| 2021-10-22 | 164.80 | 166.12 | 164.00 | 165.80 | 152.83 | 616,858 |
| 2021-10-21 | 165.60 | 165.91 | 164.22 | 165.00 | 152.10 | 373,695 |
| 2021-10-20 | 165.00 | 166.44 | 164.06 | 165.40 | 152.47 | 439,430 |
| 2021-10-19 | 164.80 | 165.80 | 164.32 | 165.20 | 152.28 | 518,590 |
| 2021-10-18 | 163.40 | 165.20 | 161.10 | 165.20 | 152.28 | 263,569 |
| 2021-10-15 | 163.80 | 164.46 | 161.41 | 164.00 | 151.18 | 493,684 |
| 2021-10-14 | 163.60 | 164.58 | 162.00 | 163.00 | 150.25 | 364,879 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0245 GBP |
| 2025-12-29 | 0.0070 GBP |
| 2025-07-10 | 0.0230 GBP |
| 2024-12-24 | 0.0070 GBP |
| 2024-07-11 | 0.0213 GBP |
| 2023-12-28 | 0.0068 GBP |
| 2023-07-06 | 0.0167 GBP |
| 2022-12-29 | 0.0063 GBP |
| 2022-06-30 | 0.0127 GBP |
| 2022-01-06 | 0.0057 GBP |
| 2021-07-15 | 0.0120 GBP |
| 2021-01-07 | 0.0055 GBP |
| 2020-07-09 | 0.0115 GBP |
| 2020-01-02 | 0.0055 GBP |
| 2019-07-11 | 0.1150 GBP |
| 2019-01-03 | 0.0500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.