The Global Smaller Companies Trust PLC (GSCTL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 161.30 | 161.60 | 161.00 | 161.00 | 161.00 | 6,190 |
| 19 June 2024 | 161.40 | 162.60 | 161.20 | 161.70 | 161.70 | 14,398 |
| 18 June 2024 | 161.20 | 162.00 | 161.20 | 161.30 | 161.30 | 5,097 |
| 17 June 2024 | 160.40 | 161.00 | 160.30 | 161.00 | 161.00 | 929 |
| 14 June 2024 | 161.50 | 161.50 | 160.40 | 160.40 | 160.40 | 9,482 |
| 13 June 2024 | 162.80 | 162.80 | 161.00 | 161.50 | 161.50 | 11,275 |
| 12 June 2024 | 162.80 | 163.20 | 162.70 | 163.20 | 163.20 | 12,078 |
| 11 June 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
| 10 June 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 213 |
| 07 June 2024 | 163.70 | 164.60 | 163.70 | 164.00 | 164.00 | 562 |
| 06 June 2024 | 165.70 | 165.70 | 165.20 | 165.40 | 165.40 | 30,028 |
| 05 June 2024 | 164.40 | 164.40 | 162.20 | 163.70 | 163.70 | 2,047 |
| 04 June 2024 | 164.20 | 164.20 | 162.80 | 163.20 | 163.20 | 13,739 |
| 03 June 2024 | 163.40 | 165.00 | 163.40 | 164.80 | 164.80 | 3,961 |
| 31 May 2024 | 162.60 | 163.60 | 161.60 | 162.80 | 162.80 | 12,247 |
| 30 May 2024 | 165.10 | 165.10 | 161.80 | 162.80 | 162.80 | 27,252 |
| 29 May 2024 | 164.60 | 165.20 | 163.80 | 164.00 | 164.00 | 8,904 |
| 28 May 2024 | 167.00 | 167.00 | 165.80 | 165.80 | 165.80 | 6,223 |
| 24 May 2024 | 165.10 | 165.60 | 165.10 | 165.40 | 165.40 | 4,843 |
| 23 May 2024 | 164.60 | 166.20 | 164.40 | 166.20 | 166.20 | 15,683 |
| 22 May 2024 | 166.80 | 166.80 | 166.00 | 166.40 | 166.40 | 10,233 |
| 21 May 2024 | 166.20 | 166.20 | 166.00 | 166.20 | 166.20 | 4,678 |
| 20 May 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 22 |
| 17 May 2024 | 166.00 | 166.80 | 166.00 | 166.80 | 166.80 | 2,180 |
| 16 May 2024 | 167.30 | 167.30 | 166.00 | 166.40 | 166.40 | 12,973 |
| 15 May 2024 | 166.00 | 167.10 | 166.00 | 166.80 | 166.80 | 9,915 |
| 14 May 2024 | 166.40 | 166.80 | 166.40 | 166.70 | 166.70 | 7,547 |
| 13 May 2024 | 166.90 | 167.60 | 166.20 | 166.20 | 166.20 | 8,176 |
| 10 May 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 7,469 |
| 09 May 2024 | 165.80 | 166.40 | 165.80 | 166.20 | 166.20 | 20,262 |
| 08 May 2024 | 164.00 | 164.40 | 164.00 | 164.40 | 164.40 | 10,415 |
| 07 May 2024 | 162.80 | 164.00 | 162.80 | 164.00 | 164.00 | 19,888 |
| 03 May 2024 | 161.40 | 161.80 | 161.40 | 161.60 | 161.60 | 23,527 |
| 02 May 2024 | 160.60 | 160.80 | 160.40 | 160.80 | 160.80 | 9 |
| 01 May 2024 | 159.60 | 160.00 | 159.60 | 160.00 | 160.00 | 246 |
| 30 Apr 2024 | 160.00 | 161.40 | 159.80 | 159.80 | 159.80 | 4,579 |
| 29 Apr 2024 | 161.80 | 161.80 | 160.80 | 160.80 | 160.80 | 11,081 |
| 26 Apr 2024 | 160.40 | 161.20 | 160.40 | 161.00 | 161.00 | 37,211 |
| 25 Apr 2024 | 160.20 | 160.20 | 159.60 | 160.20 | 160.20 | 3,135 |
| 24 Apr 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 9,400 |
| 23 Apr 2024 | 159.40 | 160.20 | 159.40 | 160.20 | 160.20 | 10,179 |
| 22 Apr 2024 | 157.40 | 158.70 | 157.40 | 158.60 | 158.60 | 2,615 |
| 19 Apr 2024 | 157.00 | 157.60 | 157.00 | 157.40 | 157.40 | 1,871 |
| 18 Apr 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 604 |
| 17 Apr 2024 | 157.00 | 157.60 | 157.00 | 157.20 | 157.20 | 12,149 |
| 16 Apr 2024 | 158.00 | 158.00 | 157.80 | 157.80 | 157.80 | 1,186 |
| 15 Apr 2024 | 158.40 | 159.90 | 158.40 | 159.20 | 159.20 | 11,388 |
| 12 Apr 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1,692 |
| 11 Apr 2024 | 159.60 | 160.80 | 158.20 | 158.60 | 158.60 | 13,230 |
| 10 Apr 2024 | 158.00 | 159.80 | 158.00 | 159.40 | 159.40 | 11,020 |
| 09 Apr 2024 | 158.80 | 160.00 | 158.80 | 159.20 | 159.20 | 19,295 |
| 08 Apr 2024 | 158.80 | 158.80 | 157.80 | 157.80 | 157.80 | 726 |
| 05 Apr 2024 | 157.60 | 157.60 | 157.20 | 157.20 | 157.20 | 3,302 |
| 04 Apr 2024 | 155.20 | 157.40 | 155.20 | 157.20 | 157.20 | 7,461 |
| 03 Apr 2024 | 157.40 | 157.40 | 156.60 | 157.00 | 157.00 | 9,082 |
| 02 Apr 2024 | 157.00 | 157.20 | 156.40 | 157.00 | 157.00 | 3,433 |
| 28 Mar 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 293 |
| 27 Mar 2024 | 156.00 | 156.20 | 155.20 | 156.00 | 156.00 | 31,542 |
| 26 Mar 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 23,829 |
| 25 Mar 2024 | 154.60 | 155.20 | 154.60 | 155.00 | 155.00 | 9,170 |
| 22 Mar 2024 | 153.80 | 154.60 | 153.80 | 154.60 | 154.60 | 7,495 |
| 21 Mar 2024 | 152.90 | 153.80 | 152.00 | 153.60 | 153.60 | 112,601 |
| 20 Mar 2024 | 151.40 | 151.40 | 151.00 | 151.00 | 151.00 | 4,825 |
| 19 Mar 2024 | 151.00 | 151.20 | 150.80 | 151.00 | 151.00 | 9,252 |
| 18 Mar 2024 | 153.20 | 153.20 | 152.00 | 152.40 | 152.40 | 2,358 |
| 15 Mar 2024 | 152.60 | 152.60 | 151.80 | 152.40 | 152.40 | 15,191 |
| 14 Mar 2024 | 153.40 | 153.40 | 152.00 | 153.00 | 153.00 | 6,148 |
| 13 Mar 2024 | 152.20 | 152.80 | 152.20 | 152.40 | 152.40 | 9,380 |
| 12 Mar 2024 | 152.60 | 152.80 | 152.40 | 152.80 | 152.80 | 9,393 |
| 11 Mar 2024 | 152.00 | 152.00 | 151.40 | 151.40 | 151.40 | 4,029 |
| 08 Mar 2024 | 150.80 | 152.80 | 150.80 | 152.80 | 152.80 | 5,291 |
| 07 Mar 2024 | 152.00 | 152.80 | 151.40 | 151.80 | 151.80 | 3,597 |
| 06 Mar 2024 | 150.40 | 152.00 | 150.40 | 151.80 | 151.80 | 14,999 |
| 05 Mar 2024 | 151.00 | 151.00 | 150.20 | 150.60 | 150.60 | 2,900 |
| 04 Mar 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 1 |
| 01 Mar 2024 | 149.80 | 150.20 | 149.80 | 150.20 | 150.20 | 10,522 |
| 29 Feb 2024 | 148.50 | 149.00 | 148.50 | 148.80 | 148.80 | 15,018 |
| 28 Feb 2024 | 149.20 | 149.20 | 147.80 | 148.80 | 148.80 | 10,960 |
| 27 Feb 2024 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 729 |
| 26 Feb 2024 | 148.40 | 148.80 | 148.40 | 148.60 | 148.60 | 18,589 |
| 23 Feb 2024 | 147.20 | 148.40 | 147.20 | 148.20 | 148.20 | 8,082 |
| 22 Feb 2024 | 147.80 | 147.80 | 146.80 | 147.20 | 147.20 | 2,620 |
| 21 Feb 2024 | 146.40 | 147.00 | 145.80 | 146.40 | 146.40 | 26,279 |
| 20 Feb 2024 | 146.60 | 146.60 | 146.20 | 146.20 | 146.20 | 1,308 |
| 19 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 714 |
| 16 Feb 2024 | 147.00 | 147.40 | 147.00 | 147.40 | 147.40 | 29,895 |
| 15 Feb 2024 | 145.40 | 145.80 | 145.40 | 145.80 | 145.80 | 16,593 |
| 14 Feb 2024 | 143.80 | 143.80 | 143.40 | 143.80 | 143.80 | 1,833 |
| 13 Feb 2024 | 144.00 | 144.00 | 142.80 | 142.80 | 142.80 | 18,955 |
| 12 Feb 2024 | 144.80 | 145.00 | 144.00 | 145.00 | 145.00 | 11,054 |
| 09 Feb 2024 | 143.60 | 144.00 | 143.60 | 143.80 | 143.80 | 6,324 |
| 08 Feb 2024 | 143.40 | 144.40 | 143.40 | 144.00 | 144.00 | 10,490 |
| 07 Feb 2024 | 143.60 | 143.60 | 142.80 | 142.80 | 142.80 | 1,420 |
| 06 Feb 2024 | 143.00 | 143.00 | 142.00 | 142.60 | 142.60 | 12,315 |
| 05 Feb 2024 | 143.60 | 144.60 | 143.20 | 143.80 | 143.80 | 17,034 |
| 02 Feb 2024 | 146.00 | 146.00 | 145.80 | 145.80 | 145.80 | 1,376 |
| 01 Feb 2024 | 145.20 | 145.60 | 144.00 | 145.20 | 145.20 | 17,023 |
| 31 Jan 2024 | 144.70 | 145.60 | 144.40 | 145.40 | 145.40 | 13,623 |
| 30 Jan 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 391 |
| 29 Jan 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| *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.