The Scottish Oriental Smaller Companies Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,125.00 | 1,146.05 | 1,125.00 | 1,130.00 | 215.02 | 92,365 |
| 2022-01-19 | 1,125.00 | 1,151.00 | 1,120.00 | 1,150.00 | 218.82 | 137,115 |
| 2022-01-18 | 1,110.00 | 1,155.00 | 1,110.00 | 1,150.00 | 218.82 | 200,555 |
| 2022-01-17 | 1,125.00 | 1,158.75 | 1,124.05 | 1,130.00 | 215.02 | 65,765 |
| 2022-01-14 | 1,120.00 | 1,156.58 | 1,120.00 | 1,155.00 | 219.77 | 71,790 |
| 2022-01-13 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 213.12 | 32,180 |
| 2022-01-12 | 1,140.00 | 1,155.00 | 1,128.00 | 1,150.00 | 218.82 | 400,730 |
| 2022-01-11 | 1,145.00 | 1,155.00 | 1,132.50 | 1,140.00 | 216.92 | 135,925 |
| 2022-01-10 | 1,155.00 | 1,170.00 | 1,129.50 | 1,142.50 | 217.40 | 99,700 |
| 2022-01-07 | 1,160.00 | 1,165.00 | 1,143.16 | 1,157.50 | 220.25 | 11,485 |
| 2022-01-06 | 1,145.00 | 1,160.00 | 1,135.00 | 1,150.00 | 218.82 | 109,070 |
| 2022-01-05 | 1,130.00 | 1,165.00 | 1,122.60 | 1,160.00 | 220.73 | 100,115 |
| 2022-01-04 | 1,185.00 | 1,185.00 | 1,135.19 | 1,145.00 | 217.87 | 122,595 |
| 2021-12-31 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 220.73 | 1,750 |
| 2021-12-30 | 1,145.00 | 1,165.00 | 1,110.00 | 1,157.50 | 220.25 | 30,155 |
| 2021-12-29 | 1,140.00 | 1,170.00 | 1,085.60 | 1,165.00 | 221.68 | 130,250 |
| 2021-12-24 | 1,145.00 | 1,150.00 | 1,117.50 | 1,117.50 | 212.64 | 12,860 |
| 2021-12-23 | 1,145.00 | 1,145.00 | 1,120.00 | 1,140.00 | 216.92 | 37,850 |
| 2021-12-22 | 1,125.00 | 1,140.00 | 1,120.00 | 1,135.00 | 215.97 | 305,710 |
| 2021-12-21 | 1,105.00 | 1,133.34 | 1,105.00 | 1,130.00 | 215.02 | 25,240 |
| 2021-12-20 | 1,125.00 | 1,125.00 | 1,100.00 | 1,112.50 | 211.69 | 151,410 |
| 2021-12-17 | 1,145.00 | 1,156.60 | 1,120.00 | 1,120.00 | 213.12 | 108,945 |
| 2021-12-16 | 1,150.00 | 1,161.20 | 1,130.00 | 1,145.00 | 217.87 | 104,470 |
| 2021-12-15 | 1,140.00 | 1,159.30 | 1,130.00 | 1,150.00 | 218.82 | 184,695 |
| 2021-12-14 | 1,160.00 | 1,160.00 | 1,136.95 | 1,150.00 | 218.82 | 75,685 |
| 2021-12-13 | 1,155.00 | 1,173.04 | 1,155.00 | 1,155.00 | 219.77 | 30,870 |
| 2021-12-10 | 1,146.75 | 1,172.64 | 1,140.00 | 1,172.50 | 223.10 | 48,490 |
| 2021-12-09 | 1,185.00 | 1,185.00 | 1,165.15 | 1,185.00 | 225.48 | 28,105 |
| 2021-12-08 | 1,175.00 | 1,181.04 | 1,160.18 | 1,165.00 | 221.68 | 41,355 |
| 2021-12-07 | 1,190.00 | 1,195.00 | 1,155.00 | 1,190.00 | 226.43 | 14,465 |
| 2021-12-06 | 1,160.00 | 1,162.00 | 1,145.00 | 1,150.00 | 218.82 | 97,360 |
| 2021-12-03 | 1,165.00 | 1,170.00 | 1,150.45 | 1,160.00 | 220.73 | 24,945 |
| 2021-12-02 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 220.73 | 22,290 |
| 2021-12-01 | 1,165.00 | 1,199.50 | 1,161.20 | 1,170.00 | 220.44 | 43,450 |
| 2021-11-30 | 1,135.00 | 1,175.00 | 1,130.00 | 1,175.00 | 221.38 | 198,890 |
| 2021-11-29 | 1,165.00 | 1,205.00 | 1,145.97 | 1,160.00 | 218.56 | 52,185 |
| 2021-11-26 | 1,200.00 | 1,200.00 | 1,140.27 | 1,200.00 | 226.09 | 101,050 |
| 2021-11-25 | 1,190.00 | 1,202.46 | 1,179.76 | 1,190.00 | 224.21 | 46,960 |
| 2021-11-24 | 1,175.00 | 1,205.00 | 1,146.84 | 1,205.00 | 227.04 | 406,495 |
| 2021-11-23 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 222.33 | 42,150 |
| 2021-11-22 | 1,183.00 | 1,200.00 | 1,176.55 | 1,185.00 | 223.27 | 47,450 |
| 2021-11-19 | 1,199.15 | 1,210.00 | 1,175.00 | 1,175.00 | 221.38 | 42,135 |
| 2021-11-18 | 1,185.00 | 1,228.75 | 1,175.00 | 1,185.00 | 223.27 | 49,820 |
| 2021-11-17 | 1,216.25 | 1,220.00 | 1,200.00 | 1,200.00 | 226.09 | 14,760 |
| 2021-11-16 | 1,215.00 | 1,235.19 | 1,200.24 | 1,230.00 | 231.75 | 90,165 |
| 2021-11-15 | 1,225.00 | 1,240.19 | 1,205.00 | 1,225.00 | 230.80 | 550,820 |
| 2021-11-12 | 1,250.00 | 1,258.64 | 1,209.00 | 1,257.50 | 236.93 | 90,950 |
| 2021-11-11 | 1,195.00 | 1,250.00 | 1,195.00 | 1,250.00 | 235.51 | 58,680 |
| 2021-11-10 | 1,200.00 | 1,222.50 | 1,200.00 | 1,222.50 | 230.33 | 34,105 |
| 2021-11-09 | 1,225.00 | 1,235.00 | 1,210.00 | 1,222.50 | 230.33 | 199,350 |
| 2021-11-08 | 1,215.00 | 1,226.98 | 1,165.00 | 1,225.00 | 230.80 | 1,068,955 |
| 2021-11-05 | 1,175.00 | 1,216.75 | 1,167.38 | 1,215.00 | 228.92 | 186,565 |
| 2021-11-04 | 1,155.00 | 1,200.00 | 1,155.00 | 1,195.00 | 225.15 | 325,665 |
| 2021-11-03 | 1,160.00 | 1,190.00 | 1,140.94 | 1,185.00 | 223.27 | 205,710 |
| 2021-11-02 | 1,170.00 | 1,176.43 | 1,125.50 | 1,175.00 | 221.38 | 283,530 |
| 2021-11-01 | 1,180.00 | 1,180.56 | 1,125.00 | 1,180.00 | 222.33 | 1,451,065 |
| 2021-10-29 | 1,125.00 | 1,133.42 | 1,125.00 | 1,132.50 | 213.38 | 58,140 |
| 2021-10-28 | 1,140.00 | 1,150.00 | 1,133.16 | 1,140.00 | 214.79 | 31,465 |
| 2021-10-27 | 1,130.00 | 1,135.00 | 1,120.00 | 1,135.00 | 213.85 | 95,030 |
| 2021-10-26 | 1,125.00 | 1,150.00 | 1,125.00 | 1,150.00 | 216.67 | 49,775 |
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.