Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

BlackRock Smaller Companies Trust plc (BRSC.L)

1,282.00
+18.00
+(1.42%)
At close: May 2 at 4:35:15 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,276.001,291.001,260.701,282.001,282.0073,690
May 1, 20251,256.001,268.001,246.001,264.001,264.0035,516
Apr 30, 20251,242.001,254.001,238.001,248.001,248.00118,079
Apr 29, 20251,240.001,246.761,237.841,240.001,240.0035,545
Apr 28, 20251,244.001,250.001,227.801,238.001,238.0055,077
Apr 25, 20251,228.001,240.001,226.881,234.001,234.0035,160
Apr 24, 20251,220.001,234.001,214.661,228.001,228.0045,883
Apr 23, 20251,214.001,236.201,213.681,224.001,224.0052,365
Apr 22, 20251,196.001,212.001,194.001,198.001,198.0049,847
Apr 17, 20251,212.001,214.001,199.821,210.001,210.0024,395
Apr 16, 20251,200.001,212.001,198.001,212.001,212.0088,886
Apr 15, 20251,190.001,212.001,177.121,208.001,208.0057,474
Apr 14, 20251,156.001,189.601,156.001,188.001,188.0055,222
Apr 11, 20251,164.001,164.001,138.821,150.001,150.00121,333
Apr 10, 20251,164.001,182.001,146.001,158.001,158.00172,515
Apr 9, 20251,108.001,126.001,096.001,106.001,106.00103,291
Apr 8, 20251,128.001,148.941,101.051,136.001,136.00120,265
Apr 7, 20251,126.001,144.901,077.931,096.001,096.00180,386
Apr 4, 20251,194.001,199.501,134.701,150.001,150.00307,574
Apr 3, 20251,204.001,220.001,198.001,204.001,204.00176,618
Apr 2, 20251,226.001,236.001,220.001,224.001,224.00136,722
Apr 1, 20251,234.001,236.001,220.001,228.001,228.00267,124
Mar 31, 20251,240.001,249.001,220.001,226.001,226.00357,524
Mar 28, 20251,256.001,274.001,250.001,254.001,254.0091,938
Mar 27, 20251,256.001,280.001,256.001,258.001,258.00183,044
Mar 26, 20251,280.001,280.001,264.201,268.001,268.0088,439
Mar 25, 20251,258.001,268.001,254.001,260.001,260.00202,350
Mar 24, 20251,250.001,272.001,250.001,258.001,258.00111,322
Mar 21, 20251,270.001,272.001,252.001,256.001,256.00248,335
Mar 20, 20251,272.001,278.001,268.001,274.001,274.00177,613
Mar 19, 20251,260.001,276.001,260.001,270.001,270.00171,984
Mar 18, 20251,272.001,277.131,262.671,268.001,268.00106,718
Mar 17, 20251,260.001,268.001,257.681,266.001,266.00218,635
Mar 14, 20251,240.001,264.001,236.001,262.001,262.00103,870
Mar 13, 20251,250.001,250.001,232.001,238.001,238.0057,214
Mar 12, 20251,240.001,250.001,231.241,244.001,244.00104,276
Mar 11, 20251,252.001,258.001,230.001,236.001,236.00149,529
Mar 10, 20251,262.001,268.001,246.001,246.001,246.00144,250
Mar 7, 20251,260.001,266.001,253.481,264.001,264.00125,945
Mar 6, 20251,264.001,274.001,258.001,264.001,264.00182,653
Mar 5, 20251,254.001,281.961,254.001,266.001,266.00221,330
Mar 4, 20251,264.001,278.001,238.001,254.001,254.00285,215
Mar 3, 20251,274.001,282.001,268.001,280.001,280.00234,673
Feb 28, 20251,278.001,278.001,266.631,270.001,270.00170,950
Feb 27, 20251,296.001,296.001,274.001,282.001,282.0087,897
Feb 26, 20251,292.001,300.001,288.001,298.001,298.00229,103
Feb 25, 20251,296.001,300.001,286.001,294.001,294.00219,788
Feb 24, 20251,310.001,316.001,282.001,296.001,296.00261,912
Feb 21, 20251,306.001,316.001,298.001,316.001,316.00126,258
Feb 20, 20251,316.001,316.001,294.001,310.001,310.00115,965
Feb 19, 20251,312.001,318.001,304.001,316.001,316.0090,638
Feb 18, 20251,318.001,320.651,302.001,316.001,316.00115,825
Feb 17, 20251,320.001,324.001,310.001,318.001,318.00236,181
Feb 14, 20251,324.001,338.001,314.001,320.001,320.00269,784
Feb 13, 20251,334.001,339.391,324.001,328.001,328.00616,350
Feb 12, 20251,334.001,346.001,332.001,332.001,332.00766,620
Feb 11, 20251,344.001,352.001,334.001,340.001,340.00430,838
Feb 10, 20251,348.401,354.001,341.331,344.001,344.00375,619
Feb 7, 20251,352.001,359.281,343.861,346.001,346.0085,044
Feb 6, 20251,360.001,368.001,348.961,358.001,358.0050,802
Feb 5, 20251,338.001,348.001,332.101,344.001,344.0091,183
Feb 4, 20251,336.001,344.001,332.001,340.001,340.00184,527
Feb 3, 20251,350.001,354.001,330.001,350.001,350.0081,940
Jan 31, 20251,360.001,366.001,351.001,364.001,364.0089,014
Jan 30, 20251,352.001,356.001,344.001,356.001,356.0043,568
Jan 29, 20251,348.001,352.601,342.001,346.001,346.0081,273
Jan 28, 20251,328.001,350.001,327.301,348.001,348.00103,015
Jan 27, 20251,336.001,336.001,321.241,330.001,330.0078,463
Jan 24, 20251,342.001,352.001,333.571,340.001,340.00141,052
Jan 23, 20251,344.001,347.511,332.001,340.001,340.00260,799
Jan 22, 20251,352.001,358.001,336.001,344.001,344.00296,374
Jan 21, 20251,346.001,352.001,330.001,352.001,352.00229,263
Jan 20, 20251,346.001,352.001,330.001,344.001,344.0080,249
Jan 17, 20251,338.001,350.401,336.001,346.001,346.00148,481
Jan 16, 20251,340.001,344.001,328.961,342.001,342.00140,602
Jan 15, 20251,310.001,338.001,307.151,336.001,336.0060,748
Jan 14, 20251,308.001,308.001,300.001,300.001,300.00116,295
Jan 13, 20251,302.001,304.111,294.001,294.001,294.00121,114
Jan 10, 20251,326.001,328.201,300.001,304.001,304.00225,417
Jan 9, 20251,316.001,326.001,302.001,326.001,326.00188,582
Jan 8, 20251,350.001,350.811,316.001,318.001,318.00228,085
Jan 7, 20251,362.001,368.001,338.001,346.001,346.00175,937
Jan 6, 20251,378.001,382.001,364.001,372.001,372.00172,885
Jan 3, 20251,372.001,377.941,372.001,376.001,376.00105,059
Jan 2, 20251,368.001,378.001,358.001,374.001,374.00204,218
Dec 31, 20241,358.001,372.001,358.001,372.001,372.0058,788
Dec 30, 20241,370.001,370.201,355.801,360.001,360.0052,153
Dec 27, 20241,358.001,375.821,358.001,372.001,372.00104,805
Dec 24, 20241,336.001,373.961,336.001,372.001,372.00148,256
Dec 23, 20241,334.001,350.001,324.001,350.001,350.00158,049
Dec 20, 20241,328.001,340.001,316.141,336.001,336.00881,545
Dec 19, 20241,338.001,338.001,315.321,330.001,330.00552,629
Dec 18, 20241,352.001,364.001,342.001,342.001,342.00313,242
Dec 17, 20241,358.001,366.031,348.001,348.001,348.00113,105
Dec 16, 20241,368.001,372.001,356.001,368.001,368.00220,686
Dec 13, 20241,364.001,376.001,364.001,372.001,372.00308,823
Dec 12, 20241,376.001,380.001,368.001,370.001,370.00157,666
Dec 11, 20241,374.001,382.001,369.691,378.001,378.0098,667
Dec 10, 20241,390.001,400.001,376.001,382.001,382.0070,635
Dec 9, 20241,398.001,398.001,385.541,396.001,396.0040,174
Dec 6, 20241,382.001,398.001,378.661,398.001,398.0059,968
Dec 5, 20241,386.001,386.001,380.001,382.001,382.0099,890
Dec 4, 20241,382.001,384.401,368.701,378.001,378.00104,990
Dec 3, 20241,360.001,382.001,360.001,376.001,376.0063,935
Dec 2, 20241,368.001,375.541,363.001,366.001,366.0098,509
Nov 29, 20241,348.001,372.001,348.001,368.001,368.0037,632
Nov 28, 20241,348.001,364.001,344.001,364.001,364.0035,236
Nov 27, 20241,370.001,370.001,346.271,358.001,358.0079,201
Nov 26, 20241,370.001,370.001,349.971,354.001,354.0083,483
Nov 25, 20241,350.001,370.001,350.001,364.001,364.00142,776
Nov 22, 20241,344.001,370.001,344.001,354.001,354.0090,022
Nov 21, 20241,356.001,358.081,342.061,346.001,346.00259,859
Nov 20, 20241,360.001,364.001,342.001,342.001,342.00167,335
Nov 19, 20241,378.001,378.001,346.041,352.001,352.00182,551
Nov 18, 20241,380.001,386.001,355.701,356.001,356.0080,630
Nov 15, 20241,380.001,386.001,368.001,368.001,368.00179,290
Nov 14, 20241,376.001,378.001,368.001,376.001,376.00328,747
Nov 13, 20241,376.001,392.001,374.001,374.001,374.00113,232
Nov 12, 20241,384.001,392.321,378.001,378.001,378.0061,170
Nov 11, 20241,402.001,415.761,390.001,402.001,402.0068,426
Nov 8, 20241,394.001,402.001,390.001,394.001,394.00111,643
Nov 7, 20241,392.001,406.001,386.381,406.001,406.00105,626
Nov 6, 20241,388.001,400.001,386.001,386.001,386.0070,659
Nov 5, 20241,394.001,400.501,370.001,370.001,370.0079,836
Nov 4, 20241,390.001,405.941,390.001,390.001,390.0061,367
Nov 1, 20241,412.001,417.741,394.001,398.001,398.0026,602
Oct 31, 2024 15.5 Dividend
Oct 31, 20241,424.001,424.001,402.001,402.001,402.0056,679
Oct 30, 20241,394.001,469.541,390.001,442.001,441.85111,010
Oct 29, 20241,420.001,444.001,402.001,402.001,401.85133,909
Oct 28, 20241,426.001,446.001,420.001,420.001,419.85226,234
Oct 25, 20241,424.001,448.001,414.411,448.001,447.8479,938
Oct 24, 20241,418.001,428.001,402.961,424.001,423.8598,655
Oct 23, 20241,402.001,417.601,399.141,402.001,401.8587,317
Oct 22, 20241,412.001,418.161,400.001,406.001,405.85125,758
Oct 21, 20241,436.001,436.001,412.001,412.001,411.8558,959
Oct 18, 20241,426.001,438.001,421.001,438.001,437.8540,751
Oct 17, 20241,418.001,440.001,408.001,428.001,427.85100,527
Oct 16, 20241,404.821,420.001,398.121,410.001,409.8586,210
Oct 15, 20241,402.001,408.001,396.001,396.001,395.85107,224
Oct 14, 20241,410.001,424.001,400.001,400.001,399.8594,849
Oct 11, 20241,412.001,418.001,406.001,406.001,405.8550,070
Oct 10, 20241,428.001,433.761,408.001,412.001,411.8555,891
Oct 9, 20241,416.001,435.991,416.001,430.001,429.8552,493
Oct 8, 20241,438.001,438.001,412.001,416.001,415.8584,765
Oct 7, 20241,438.001,443.001,426.001,438.001,437.8587,375
Oct 4, 20241,430.001,440.001,424.001,436.001,435.8560,595
Oct 3, 20241,440.001,444.821,420.001,420.001,419.85133,512
Oct 2, 20241,454.001,464.741,438.001,438.001,437.8576,290
Oct 1, 20241,462.001,474.001,449.201,456.001,455.8452,951
Sep 30, 20241,488.001,491.681,456.001,464.001,463.84128,708
Sep 27, 20241,462.001,492.001,460.201,492.001,491.8496,479
Sep 26, 20241,478.001,478.001,455.921,456.001,455.8452,113
Sep 25, 20241,460.001,476.001,452.001,454.001,453.84125,096
Sep 24, 20241,468.001,471.981,457.121,466.001,465.8460,206
Sep 23, 20241,464.001,470.001,460.201,464.001,463.8431,511
Sep 20, 20241,464.001,480.011,464.001,464.001,463.84105,960
Sep 19, 20241,470.001,482.001,468.141,482.001,481.8486,293
Sep 18, 20241,460.001,464.001,455.721,462.001,461.8436,931
Sep 17, 20241,478.001,480.361,462.001,462.001,461.84110,708
Sep 16, 20241,454.001,470.681,454.001,464.001,463.8484,499
Sep 13, 20241,456.001,470.001,450.001,470.001,469.8486,100
Sep 12, 20241,452.001,470.001,447.871,448.001,447.8429,161
Sep 11, 20241,454.001,462.041,442.001,446.001,445.84142,247
Sep 10, 20241,454.001,465.281,446.001,458.001,457.8443,810
Sep 9, 20241,442.001,468.001,442.001,468.001,467.8492,593
Sep 6, 20241,466.001,487.581,442.001,442.001,441.8562,541
Sep 5, 20241,490.001,498.951,472.001,472.001,471.8464,803
Sep 4, 20241,488.001,504.001,478.001,490.001,489.84115,721
Sep 3, 20241,514.001,538.001,500.001,500.001,499.84183,909
Sep 2, 20241,516.001,544.001,516.001,528.001,527.84120,416
Aug 30, 20241,530.001,540.001,524.001,524.001,523.8449,368
Aug 29, 20241,532.001,537.561,515.361,528.001,527.8463,570
Aug 28, 20241,530.001,543.161,524.001,524.001,523.8440,235
Aug 27, 20241,542.001,560.001,536.001,542.001,541.8389,381
Aug 23, 20241,556.001,556.001,534.601,542.001,541.8328,917
Aug 22, 20241,534.001,553.101,520.001,544.001,543.8349,730
Aug 21, 20241,532.001,542.001,525.841,542.001,541.8360,483
Aug 20, 20241,548.001,550.001,530.001,530.001,529.8470,778
Aug 19, 20241,540.001,544.001,536.001,538.001,537.8360,170
Aug 16, 20241,540.001,549.341,532.001,534.001,533.8478,383
Aug 15, 20241,536.001,550.001,523.561,550.001,549.83396,069
Aug 14, 20241,526.001,536.001,521.561,532.001,531.8456,355
Aug 13, 20241,512.001,518.441,504.001,516.001,515.8433,696
Aug 12, 20241,512.001,520.001,510.001,514.001,513.8462,737
Aug 9, 20241,506.001,514.001,502.001,506.001,505.8458,225
Aug 8, 20241,510.001,510.001,482.001,506.001,505.8435,178
Aug 7, 20241,498.001,516.001,498.001,504.001,503.84121,475
Aug 6, 20241,520.001,520.001,493.001,500.001,499.84109,189
Aug 5, 20241,508.001,518.001,478.501,492.001,491.84199,220
Aug 2, 20241,574.001,592.001,532.001,536.001,535.8388,394
Aug 1, 20241,598.001,608.001,593.921,598.001,597.83300,348
Jul 31, 20241,622.001,622.001,584.101,600.001,599.83197,019
Jul 30, 20241,600.001,617.121,584.001,608.001,607.83122,211
Jul 29, 20241,566.001,606.001,566.001,592.001,591.83120,727
Jul 26, 20241,548.001,578.001,539.021,578.001,577.8386,765
Jul 25, 20241,546.001,550.001,530.001,540.001,539.8348,075
Jul 24, 20241,550.001,550.701,541.181,542.001,541.8364,835
Jul 23, 20241,548.001,554.001,542.001,552.001,551.83309,595
Jul 22, 20241,548.001,552.001,541.001,548.001,547.8355,658
Jul 19, 20241,560.001,568.001,540.001,548.001,547.8363,039
Jul 18, 20241,550.001,566.661,544.741,566.001,565.83216,094
Jul 17, 20241,540.001,550.001,534.001,548.001,547.8379,247
Jul 16, 20241,524.001,540.001,522.001,540.001,539.8364,879
Jul 15, 20241,508.001,530.001,500.001,530.001,529.8448,439
Jul 12, 20241,516.001,523.641,494.001,518.001,517.84136,243
Jul 11, 20241,478.001,508.001,478.001,508.001,507.84125,869
Jul 10, 20241,494.001,494.001,482.011,486.001,485.8471,254
Jul 9, 20241,500.001,500.001,472.881,480.001,479.8485,251
Jul 8, 20241,476.001,493.631,476.001,484.001,483.84109,263
Jul 5, 20241,458.001,496.001,458.001,490.001,489.84106,349
Jul 4, 20241,456.001,470.001,442.001,458.001,457.8489,769
Jul 3, 20241,456.001,458.001,440.001,458.001,457.8493,292
Jul 2, 20241,446.001,460.001,436.001,436.001,435.8552,478
Jul 1, 20241,444.001,465.381,444.001,446.001,445.8452,278
Jun 28, 20241,456.001,460.001,442.001,452.001,451.84114,231
Jun 27, 20241,446.001,456.001,444.001,446.001,445.8484,533
Jun 26, 20241,468.001,468.001,447.561,450.001,449.8473,102
Jun 25, 20241,466.001,468.141,456.001,456.001,455.8450,706
Jun 24, 20241,468.001,476.001,457.321,462.001,461.8457,575
Jun 21, 20241,476.001,476.001,456.001,464.001,463.8455,730
Jun 20, 20241,480.001,490.001,466.001,472.001,471.84119,553
Jun 19, 20241,484.001,490.001,472.511,486.001,485.8493,071
Jun 18, 20241,446.001,484.001,446.001,484.001,483.84266,005
Jun 17, 20241,442.001,458.001,436.001,458.001,457.84171,705
Jun 14, 20241,448.001,462.081,432.001,434.001,433.8551,880
Jun 13, 20241,460.001,468.001,440.001,440.001,439.8557,374
Jun 12, 20241,460.001,470.001,452.001,460.001,459.8471,695
Jun 11, 20241,478.001,485.561,456.001,456.001,455.8484,827
Jun 10, 20241,482.001,486.081,470.001,472.001,471.8476,352
Jun 7, 20241,496.001,496.001,474.001,482.001,481.8436,523
Jun 6, 20241,490.001,496.001,484.471,490.001,489.8483,892
Jun 5, 20241,482.001,498.001,480.001,486.001,485.8446,623
Jun 4, 20241,496.001,504.941,478.001,484.001,483.84118,554
Jun 3, 20241,506.001,520.001,503.911,512.001,511.8448,211
May 31, 20241,500.001,510.001,493.261,498.001,497.8451,989
May 30, 20241,482.001,506.001,481.401,494.001,493.84188,158
May 29, 20241,510.001,510.001,474.001,474.001,473.8485,866
May 28, 20241,500.001,507.681,484.021,500.001,499.8474,521
May 24, 20241,488.001,496.521,486.001,490.001,489.8452,317
May 23, 2024 27.000002 Dividend
May 23, 20241,478.001,502.001,478.001,490.001,489.8466,687
May 22, 20241,496.001,506.001,486.001,504.001,503.5790,353
May 21, 20241,486.001,500.001,480.401,496.001,495.5780,967
May 20, 20241,496.001,496.001,484.001,492.001,491.57158,969
May 17, 20241,500.001,500.001,479.001,480.001,479.58147,137
May 16, 20241,490.001,496.001,480.001,484.001,483.57156,815
May 15, 20241,454.001,482.001,446.921,482.001,481.57107,403
May 14, 20241,438.001,452.001,436.001,452.001,451.5846,005
May 13, 20241,450.001,460.001,440.001,440.001,439.5979,424
May 10, 20241,452.001,464.041,440.001,456.001,455.5884,747
May 9, 20241,436.001,450.001,436.001,446.001,445.58106,355
May 8, 20241,430.001,442.001,426.001,442.001,441.5952,741
May 7, 20241,440.001,442.001,426.001,442.001,441.59144,428
May 3, 20241,426.001,434.821,416.001,434.001,433.5945,442
May 2, 20241,414.001,424.001,405.321,426.001,425.5952,320

Related Tickers

HSL.L The Henderson Smaller Companies Investment Trust plc
796.00
+1.40%
 
MRC.L The Mercantile Investment Trust plc
242.00
+1.47%
 
DIVI.L The Diverse Income Trust plc
95.80
+0.84%
 
JAGI.L JPMorgan Asia Growth & Income plc
364.00
+2.54%
 
JEDT.L JPMorgan European Discovery Trust plc
511.00
+1.59%
 
MTU.L Montanaro UK Smaller Companies Investment Trust PLC
100.00
+1.63%
 
CYN.L CQS Natural Resources Growth and Income plc
192.00
+1.05%
 
ASL.L Aberforth Smaller Companies Trust Plc
1,402.00
+1.15%
 
SOI.L Schroder Oriental Income Fund Limited
267.00
+1.52%
 
SST.L The Scottish Oriental Smaller Companies Trust plc
287.00
-0.35%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.