The Global Smaller Companies Trust Ord (GSCT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:25PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 161.80 | 162.20 | 160.86 | 161.40 | 161.40 | 972,034 |
| 20 June 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 642,079 |
| 19 June 2024 | 162.00 | 162.40 | 160.20 | 161.40 | 161.40 | 986,816 |
| 18 June 2024 | 161.20 | 162.40 | 160.04 | 161.60 | 161.60 | 782,836 |
| 17 June 2024 | 160.00 | 161.00 | 160.00 | 160.60 | 160.60 | 451,044 |
| 14 June 2024 | 161.00 | 162.00 | 160.20 | 160.20 | 160.20 | 341,531 |
| 13 June 2024 | 162.20 | 165.20 | 160.20 | 160.20 | 160.20 | 451,215 |
| 12 June 2024 | 162.80 | 164.94 | 161.80 | 162.00 | 162.00 | 520,607 |
| 11 June 2024 | 163.00 | 165.20 | 162.80 | 162.80 | 162.80 | 620,569 |
| 10 June 2024 | 164.40 | 165.40 | 163.00 | 163.00 | 163.00 | 1,290,050 |
| 07 June 2024 | 163.60 | 165.98 | 163.48 | 164.00 | 164.00 | 255,064 |
| 06 June 2024 | 164.40 | 166.40 | 163.70 | 165.40 | 165.40 | 312,144 |
| 05 June 2024 | 165.40 | 165.60 | 163.00 | 165.00 | 165.00 | 749,082 |
| 04 June 2024 | 162.40 | 165.20 | 162.40 | 164.80 | 164.80 | 520,652 |
| 03 June 2024 | 162.40 | 166.40 | 161.60 | 166.40 | 166.40 | 486,401 |
| 31 May 2024 | 163.80 | 163.91 | 161.40 | 163.00 | 163.00 | 507,687 |
| 30 May 2024 | 163.80 | 165.80 | 161.40 | 162.20 | 162.20 | 998,350 |
| 29 May 2024 | 167.00 | 167.00 | 163.80 | 164.00 | 164.00 | 564,995 |
| 28 May 2024 | 165.60 | 167.00 | 165.60 | 165.60 | 165.60 | 1,014,331 |
| 24 May 2024 | 164.40 | 166.69 | 164.40 | 165.20 | 165.20 | 927,482 |
| 23 May 2024 | 164.40 | 166.20 | 164.40 | 165.80 | 165.80 | 326,872 |
| 22 May 2024 | 166.40 | 167.00 | 164.80 | 166.80 | 166.80 | 308,170 |
| 21 May 2024 | 165.00 | 167.00 | 165.00 | 165.80 | 165.80 | 536,214 |
| 20 May 2024 | 167.00 | 167.40 | 165.33 | 167.40 | 167.40 | 528,156 |
| 17 May 2024 | 166.60 | 168.02 | 165.53 | 167.00 | 167.00 | 280,971 |
| 16 May 2024 | 168.00 | 168.15 | 165.83 | 167.00 | 167.00 | 835,843 |
| 15 May 2024 | 165.20 | 167.57 | 164.77 | 166.40 | 166.40 | 589,713 |
| 14 May 2024 | 164.80 | 167.32 | 164.80 | 166.80 | 166.80 | 544,892 |
| 13 May 2024 | 165.00 | 167.60 | 164.62 | 166.40 | 166.40 | 664,944 |
| 10 May 2024 | 166.00 | 167.20 | 165.20 | 167.00 | 167.00 | 252,077 |
| 09 May 2024 | 161.60 | 166.40 | 161.60 | 166.00 | 166.00 | 686,421 |
| 08 May 2024 | 164.00 | 164.60 | 163.01 | 164.40 | 164.40 | 430,242 |
| 07 May 2024 | 162.20 | 164.20 | 161.06 | 164.00 | 164.00 | 734,529 |
| 03 May 2024 | 161.80 | 162.00 | 159.32 | 161.80 | 161.80 | 666,693 |
| 02 May 2024 | 159.20 | 161.21 | 158.83 | 160.60 | 160.60 | 705,695 |
| 01 May 2024 | 161.00 | 161.60 | 159.00 | 160.00 | 160.00 | 530,318 |
| 30 Apr 2024 | 162.00 | 162.00 | 159.95 | 160.20 | 160.20 | 1,272,363 |
| 29 Apr 2024 | 162.00 | 162.00 | 159.60 | 160.60 | 160.60 | 1,127,846 |
| 26 Apr 2024 | 161.20 | 161.80 | 159.70 | 160.60 | 160.60 | 1,023,033 |
| 25 Apr 2024 | 160.80 | 160.80 | 159.44 | 160.40 | 160.40 | 893,963 |
| 24 Apr 2024 | 160.20 | 161.20 | 159.95 | 160.80 | 160.80 | 750,213 |
| 23 Apr 2024 | 157.00 | 160.80 | 157.00 | 160.80 | 160.80 | 843,285 |
| 22 Apr 2024 | 158.60 | 159.67 | 157.22 | 159.20 | 159.20 | 669,110 |
| 19 Apr 2024 | 156.60 | 157.91 | 156.20 | 157.60 | 157.60 | 512,121 |
| 18 Apr 2024 | 156.60 | 158.78 | 156.60 | 158.00 | 158.00 | 423,825 |
| 17 Apr 2024 | 156.40 | 158.24 | 156.40 | 157.00 | 157.00 | 575,737 |
| 16 Apr 2024 | 157.20 | 159.00 | 157.11 | 157.40 | 157.40 | 1,036,473 |
| 15 Apr 2024 | 158.80 | 161.40 | 158.40 | 159.40 | 159.40 | 721,116 |
| 12 Apr 2024 | 161.40 | 161.40 | 158.68 | 159.20 | 159.20 | 488,226 |
| 11 Apr 2024 | 158.20 | 161.23 | 158.20 | 158.40 | 158.40 | 1,061,105 |
| 10 Apr 2024 | 158.20 | 161.20 | 158.20 | 160.00 | 160.00 | 461,777 |
| 09 Apr 2024 | 158.80 | 160.40 | 157.20 | 159.00 | 159.00 | 556,346 |
| 08 Apr 2024 | 158.00 | 158.57 | 155.33 | 157.60 | 157.60 | 845,572 |
| 05 Apr 2024 | 157.00 | 157.71 | 155.00 | 157.20 | 157.20 | 482,458 |
| 04 Apr 2024 | 155.60 | 157.80 | 155.20 | 157.80 | 157.80 | 821,288 |
| 03 Apr 2024 | 157.80 | 157.80 | 156.22 | 156.80 | 156.80 | 1,107,348 |
| 02 Apr 2024 | 156.60 | 157.60 | 155.50 | 157.60 | 157.60 | 688,654 |
| 28 Mar 2024 | 154.20 | 157.40 | 154.20 | 157.20 | 157.20 | 608,444 |
| 27 Mar 2024 | 155.40 | 156.20 | 155.00 | 155.80 | 155.80 | 560,678 |
| 26 Mar 2024 | 154.00 | 155.80 | 153.60 | 155.40 | 155.40 | 599,918 |
| 25 Mar 2024 | 154.60 | 155.20 | 152.00 | 155.00 | 155.00 | 920,378 |
| 22 Mar 2024 | 153.80 | 155.00 | 151.73 | 155.00 | 155.00 | 1,450,123 |
| 21 Mar 2024 | 154.00 | 154.00 | 151.87 | 153.60 | 153.60 | 1,193,279 |
| 20 Mar 2024 | 151.40 | 152.96 | 150.40 | 150.40 | 150.40 | 776,718 |
| 19 Mar 2024 | 151.00 | 152.60 | 150.80 | 151.40 | 151.40 | 863,617 |
| 18 Mar 2024 | 152.60 | 153.20 | 151.20 | 152.00 | 152.00 | 708,019 |
| 15 Mar 2024 | 152.60 | 153.48 | 151.28 | 152.40 | 152.40 | 783,207 |
| 14 Mar 2024 | 153.40 | 153.80 | 152.20 | 152.40 | 152.40 | 731,797 |
| 13 Mar 2024 | 152.20 | 153.18 | 151.00 | 152.60 | 152.60 | 823,907 |
| 12 Mar 2024 | 152.80 | 153.20 | 151.20 | 151.20 | 151.20 | 850,512 |
| 11 Mar 2024 | 153.80 | 153.80 | 150.81 | 152.40 | 152.40 | 664,043 |
| 08 Mar 2024 | 150.60 | 153.13 | 150.60 | 153.00 | 153.00 | 786,988 |
| 07 Mar 2024 | 152.60 | 152.80 | 150.83 | 151.40 | 151.40 | 741,671 |
| 06 Mar 2024 | 151.80 | 152.19 | 150.09 | 151.80 | 151.80 | 709,314 |
| 05 Mar 2024 | 148.40 | 151.20 | 148.40 | 150.60 | 150.60 | 465,223 |
| 04 Mar 2024 | 148.00 | 150.80 | 148.00 | 150.80 | 150.80 | 683,018 |
| 01 Mar 2024 | 150.00 | 150.60 | 148.00 | 150.60 | 150.60 | 575,900 |
| 29 Feb 2024 | 147.20 | 149.56 | 147.20 | 148.80 | 148.80 | 670,820 |
| 28 Feb 2024 | 149.20 | 149.60 | 147.40 | 148.40 | 148.40 | 1,007,791 |
| 27 Feb 2024 | 148.00 | 149.20 | 146.00 | 148.80 | 148.80 | 464,615 |
| 26 Feb 2024 | 147.40 | 148.95 | 146.55 | 148.80 | 148.80 | 557,309 |
| 23 Feb 2024 | 148.00 | 148.49 | 145.60 | 148.40 | 148.40 | 1,115,213 |
| 22 Feb 2024 | 145.80 | 148.00 | 144.80 | 147.20 | 147.20 | 515,600 |
| 21 Feb 2024 | 144.80 | 147.80 | 144.80 | 146.60 | 146.60 | 416,156 |
| 20 Feb 2024 | 146.20 | 147.80 | 145.00 | 145.00 | 145.00 | 531,197 |
| 19 Feb 2024 | 145.20 | 146.99 | 144.67 | 146.60 | 146.60 | 602,708 |
| 16 Feb 2024 | 146.60 | 147.60 | 145.46 | 147.60 | 147.60 | 718,232 |
| 15 Feb 2024 | 145.00 | 146.20 | 143.20 | 145.80 | 145.80 | 394,727 |
| 14 Feb 2024 | 143.80 | 144.20 | 142.92 | 143.40 | 143.40 | 414,505 |
| 13 Feb 2024 | 144.00 | 145.40 | 142.40 | 143.40 | 143.40 | 618,611 |
| 12 Feb 2024 | 144.00 | 145.20 | 143.75 | 144.60 | 144.60 | 688,394 |
| 09 Feb 2024 | 143.40 | 144.20 | 143.22 | 143.60 | 143.60 | 430,072 |
| 08 Feb 2024 | 143.40 | 144.20 | 142.74 | 143.60 | 143.60 | 750,872 |
| 07 Feb 2024 | 143.60 | 143.60 | 142.72 | 143.60 | 143.60 | 614,874 |
| 06 Feb 2024 | 143.00 | 145.00 | 142.00 | 142.00 | 142.00 | 1,853,108 |
| 05 Feb 2024 | 143.60 | 147.00 | 143.00 | 143.60 | 143.60 | 861,263 |
| 02 Feb 2024 | 147.60 | 147.60 | 144.00 | 145.60 | 145.60 | 492,451 |
| 01 Feb 2024 | 145.40 | 146.80 | 143.80 | 144.20 | 144.20 | 455,418 |
| 31 Jan 2024 | 145.00 | 146.80 | 143.86 | 146.60 | 146.60 | 351,039 |
| 30 Jan 2024 | 146.40 | 146.60 | 144.21 | 146.60 | 146.60 | 347,281 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.