Cboe UK GBp

BlackRock Smaller Companies Trust plc (BRSCL.XC)

1,282.00
-10.00
(-0.77%)
As of 8:09:00 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251,282.001,282.001,282.001,282.001,282.001
Jun 5, 20251,358.001,358.001,358.001,358.001,358.00-
Jun 4, 20251,358.001,358.001,358.001,358.001,358.00-
Jun 3, 20251,358.001,358.001,358.001,358.001,358.00-
Jun 2, 20251,358.001,358.001,358.001,358.001,358.00-
May 30, 20251,358.001,358.001,358.001,358.001,358.00-
May 29, 20251,358.001,358.001,358.001,358.001,358.00-
May 28, 20251,358.001,358.001,358.001,358.001,358.00-
May 27, 20251,358.001,358.001,358.001,358.001,358.00-
May 23, 20251,358.001,358.001,358.001,358.001,358.00-
May 22, 20251,358.001,358.001,358.001,358.001,358.00-
May 21, 20251,358.001,358.001,358.001,358.001,358.00-
May 20, 20251,358.001,358.001,358.001,358.001,358.00-
May 19, 20251,358.001,358.001,358.001,358.001,358.00-
May 16, 20251,358.001,358.001,358.001,358.001,358.00-
May 15, 2025 28.5 Dividend
May 15, 20251,358.001,358.001,358.001,358.001,358.00-
May 14, 20251,358.001,358.001,358.001,358.001,357.71-
May 13, 20251,358.001,358.001,358.001,358.001,357.71-
May 12, 20251,358.001,358.001,358.001,358.001,357.71-
May 9, 20251,358.001,358.001,358.001,358.001,357.71-
May 8, 20251,358.001,358.001,358.001,358.001,357.71-
May 7, 20251,358.001,358.001,358.001,358.001,357.71-
May 6, 20251,358.001,358.001,358.001,358.001,357.71-
May 2, 20251,358.001,358.001,358.001,358.001,357.71-
May 1, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 30, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 29, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 28, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 25, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 24, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 23, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 22, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 17, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 16, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 15, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 14, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 11, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 10, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 9, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 8, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 7, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 4, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 3, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 2, 20251,358.001,358.001,358.001,358.001,357.71-
Apr 1, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 31, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 28, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 27, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 26, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 25, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 24, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 21, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 20, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 19, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 18, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 17, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 14, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 13, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 12, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 11, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 10, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 7, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 6, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 5, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 4, 20251,358.001,358.001,358.001,358.001,357.71-
Mar 3, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 28, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 27, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 26, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 25, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 24, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 21, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 20, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 19, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 18, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 17, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 14, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 13, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 12, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 11, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 10, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 7, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 6, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 5, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 4, 20251,358.001,358.001,358.001,358.001,357.71-
Feb 3, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 31, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 30, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 29, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 28, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 27, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 24, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 23, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 22, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 21, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 20, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 17, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 16, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 15, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 14, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 13, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 10, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 9, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 8, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 7, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 6, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 3, 20251,358.001,358.001,358.001,358.001,357.71-
Jan 2, 20251,358.001,358.001,358.001,358.001,357.71-
Dec 31, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 30, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 27, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 24, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 23, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 20, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 19, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 18, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 17, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 16, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 13, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 12, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 11, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 10, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 9, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 6, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 5, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 4, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 3, 20241,358.001,358.001,358.001,358.001,357.71-
Dec 2, 20241,358.001,358.001,358.001,358.001,357.71-
Nov 29, 20241,358.001,358.001,358.001,358.001,357.71-
Nov 28, 20241,358.001,358.001,358.001,358.001,357.71-
Nov 27, 20241,358.001,358.001,358.001,358.001,357.71-
Nov 26, 20241,358.001,358.001,358.001,358.001,357.71-
Nov 25, 20241,358.001,358.001,358.001,358.001,357.71-
Nov 22, 20241,358.001,358.001,358.001,358.001,357.71-
Nov 21, 20241,358.001,358.001,358.001,358.001,357.71-
Nov 20, 20241,358.001,358.001,358.001,358.001,357.71-
Nov 19, 20241,372.001,372.001,350.001,358.001,357.712,148
Nov 18, 20241,356.001,364.001,356.001,356.001,355.723,549
Nov 15, 20241,374.001,377.001,372.001,374.001,373.711,236
Nov 14, 20241,370.001,377.001,370.001,377.001,376.711,564
Nov 13, 20241,380.001,385.001,374.001,374.001,373.71606
Nov 12, 20241,380.001,384.001,380.001,384.001,383.711,890
Nov 11, 20241,390.001,418.001,390.001,400.001,399.711,495
Nov 8, 20241,394.001,397.001,392.001,397.001,396.71131
Nov 7, 20241,392.001,400.001,386.001,400.001,399.71573
Nov 6, 20241,398.001,398.001,388.001,392.001,391.7150
Nov 5, 20241,392.001,392.001,380.001,382.001,381.711,210
Nov 4, 20241,398.001,398.001,398.001,398.001,397.71502
Nov 1, 20241,414.001,416.001,399.001,400.001,399.71989
Oct 31, 2024 15.5 Dividend
Oct 31, 20241,410.001,412.001,402.001,404.001,403.71116
Oct 30, 20241,396.001,460.001,396.001,444.001,443.541,424
Oct 29, 20241,418.001,418.001,404.001,404.001,403.551,133
Oct 28, 20241,436.001,437.001,432.001,432.001,431.55827
Oct 25, 20241,422.001,446.001,422.001,446.001,445.541,144
Oct 24, 20241,416.001,426.001,416.001,426.001,425.551,528
Oct 23, 20241,404.001,418.001,402.001,418.001,417.55163
Oct 22, 20241,414.001,414.001,414.001,414.001,413.55355
Oct 21, 20241,418.001,418.001,418.001,418.001,417.5512
Oct 18, 20241,424.001,434.001,424.001,434.001,433.551,058
Oct 17, 20241,418.001,436.001,418.001,436.001,435.54113
Oct 16, 20241,398.001,418.001,398.001,418.001,417.55621
Oct 15, 20241,405.001,407.001,402.001,402.001,401.56119
Oct 14, 20241,412.001,412.001,400.001,401.001,400.561,449
Oct 11, 20241,412.001,420.001,410.001,420.001,419.55192
Oct 10, 20241,416.001,416.001,412.001,412.001,411.55744
Oct 9, 20241,419.001,434.001,419.001,431.001,430.55696
Oct 8, 20241,438.001,438.001,412.001,415.001,414.551,536
Oct 7, 20241,436.001,440.001,428.001,428.001,427.551,715
Oct 4, 20241,426.001,440.001,426.001,440.001,439.541,198
Oct 3, 20241,436.001,436.001,424.001,424.001,423.55705
Oct 2, 20241,462.001,462.001,438.001,438.001,437.548,997
Oct 1, 20241,468.001,468.001,450.001,456.001,455.548,528
Sep 30, 20241,488.001,488.001,457.001,459.001,458.544,240
Sep 27, 20241,482.001,488.001,482.001,488.001,487.5321
Sep 26, 20241,470.001,470.001,456.001,466.001,465.544,473
Sep 25, 20241,450.001,468.001,450.001,468.001,467.5315
Sep 24, 20241,458.001,464.001,458.001,464.001,463.5493
Sep 23, 20241,466.001,466.001,464.001,464.001,463.54218
Sep 20, 20241,472.001,478.001,466.001,467.001,466.533,158
Sep 19, 20241,470.001,480.001,470.001,475.001,474.532,690
Sep 18, 20241,458.001,460.001,456.001,456.001,455.54787
Sep 17, 20241,476.001,480.001,465.001,465.001,464.541,732
Sep 16, 20241,466.001,466.001,462.001,466.001,465.54774
Sep 13, 20241,456.001,468.001,456.001,468.001,467.531,425
Sep 12, 20241,460.001,460.001,449.001,449.001,448.542,445
Sep 11, 20241,450.001,452.001,446.001,450.001,449.541,898
Sep 10, 20241,458.001,464.001,458.001,460.001,459.542,012
Sep 9, 20241,446.001,464.001,446.001,460.001,459.543,327
Sep 6, 20241,460.001,466.001,448.001,452.001,451.543,519
Sep 5, 20241,490.001,496.001,474.001,476.001,475.533,596
Sep 4, 20241,488.001,502.001,488.001,492.001,491.533,897
Sep 3, 20241,526.001,526.001,502.001,506.001,505.521,634
Sep 2, 20241,522.001,524.001,519.001,524.001,523.521,334
Aug 30, 20241,534.001,535.001,528.001,528.001,527.52748
Aug 29, 20241,534.001,534.001,528.001,528.001,527.521,448
Aug 28, 20241,534.001,534.001,532.001,534.001,533.51740
Aug 27, 20241,550.001,550.001,546.001,547.001,546.511,190
Aug 23, 20241,540.001,540.001,540.001,540.001,539.51111
Aug 22, 20241,528.001,552.001,528.001,542.001,541.514,155
Aug 21, 20241,532.001,536.001,526.001,536.001,535.512,338
Aug 20, 20241,534.001,535.001,532.001,532.001,531.516,611
Aug 19, 20241,539.001,539.001,536.001,536.001,535.513,317
Aug 16, 20241,538.001,538.001,534.001,534.001,533.51469
Aug 15, 20241,532.001,546.001,532.001,546.001,545.511,564
Aug 14, 20241,530.001,532.001,524.001,528.001,527.521,152
Aug 13, 20241,506.001,506.001,506.001,506.001,505.52-
Aug 12, 20241,506.001,506.001,506.001,506.001,505.52-
Aug 9, 20241,508.001,508.001,504.001,506.001,505.52924
Aug 8, 20241,490.001,499.001,484.001,499.001,498.523,976
Aug 7, 20241,508.001,514.001,504.001,510.001,509.522,630
Aug 6, 20241,508.001,508.001,492.001,502.001,501.527,081
Aug 5, 20241,486.001,496.001,482.001,493.001,492.532,873
Aug 2, 20241,578.001,579.001,534.001,536.001,535.513,537
Aug 1, 20241,600.001,608.001,594.001,598.001,597.4913,392
Jul 31, 20241,616.001,616.001,588.001,595.001,594.491,649
Jul 30, 20241,604.001,614.001,604.001,605.001,604.491,369
Jul 29, 20241,579.001,602.001,579.001,588.001,587.501,358
Jul 26, 20241,546.001,562.001,546.001,562.001,561.501,713
Jul 25, 20241,534.001,534.001,534.001,534.001,533.511
Jul 24, 20241,546.001,548.001,546.001,548.001,547.51298
Jul 23, 20241,550.001,550.001,550.001,550.001,549.51448
Jul 22, 20241,542.001,550.001,542.001,544.001,543.513,935
Jul 19, 20241,560.001,560.001,542.001,544.001,543.51526
Jul 18, 20241,544.001,566.001,544.001,564.001,563.502,365
Jul 17, 20241,538.001,542.001,538.001,542.001,541.5180
Jul 16, 20241,526.001,538.001,526.001,538.001,537.511,436
Jul 15, 20241,518.001,526.001,508.001,522.001,521.521,919
Jul 12, 20241,515.001,524.001,515.001,517.001,516.524,460
Jul 11, 20241,500.001,500.001,500.001,500.001,499.52400
Jul 10, 20241,486.001,486.001,486.001,486.001,485.53571
Jul 9, 20241,484.001,502.001,472.001,478.001,477.532,339
Jul 8, 20241,496.001,496.001,482.001,482.001,481.532,055
Jul 5, 20241,480.001,494.001,480.001,488.001,487.536,112
Jul 4, 20241,464.001,467.001,460.001,460.001,459.541,205
Jul 3, 20241,446.001,456.001,446.001,452.001,451.54411
Jul 2, 20241,448.001,448.001,441.001,442.001,441.54513
Jul 1, 20241,460.001,460.001,446.001,446.001,445.54111
Jun 28, 20241,454.001,454.001,440.001,448.001,447.541,204
Jun 27, 20241,452.001,454.001,448.001,450.001,449.541,011
Jun 26, 20241,462.001,464.001,449.001,449.001,448.54719
Jun 25, 20241,464.001,466.001,460.001,460.001,459.54531
Jun 24, 20241,464.001,470.001,460.001,460.001,459.54883
Jun 21, 20241,472.001,472.001,456.001,456.001,455.542,065
Jun 20, 20241,476.001,476.001,470.001,470.001,469.531,450
Jun 19, 20241,488.001,490.001,476.001,476.001,475.53219
Jun 18, 20241,460.001,482.001,460.001,478.001,477.538,971
Jun 17, 20241,448.001,458.001,448.001,454.001,453.543,405
Jun 14, 20241,442.001,444.001,432.001,432.001,431.551,559
Jun 13, 20241,458.001,458.001,450.001,452.001,451.541,181
Jun 12, 20241,460.001,464.001,454.001,464.001,463.541,783
Jun 11, 20241,470.001,470.001,470.001,470.001,469.53-
Jun 10, 20241,476.001,482.001,470.001,470.001,469.532,057
Jun 7, 20241,481.001,483.001,474.001,479.001,478.53861
Jun 6, 20241,494.001,496.001,486.001,491.001,490.531,689