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

LSE - Delayed Quote GBp

The Global Smaller Companies Trust PLC (GSCT.L)

Compare
141.00
-0.40
(-0.28%)
At close: 4:36:50 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025142.40142.80139.20141.00141.00422,196
Apr 10, 2025143.00145.40141.40141.40141.40379,661
Apr 9, 2025137.60139.20134.51137.00137.00491,669
Apr 8, 2025141.00142.37137.63140.20140.20660,266
Apr 7, 2025139.00140.20131.94136.60136.601,046,272
Apr 4, 2025146.20146.80139.80140.20140.20588,774
Apr 3, 2025148.00149.40146.71147.40147.40694,882
Apr 2, 2025149.80152.33148.73152.00152.00811,905
Apr 1, 2025150.40153.00150.40151.20151.20351,913
Mar 31, 2025151.40153.00150.20150.40150.40510,954
Mar 28, 2025151.80154.82151.80153.00153.00524,940
Mar 27, 2025153.40155.80152.00152.80152.80362,527
Mar 26, 2025154.40155.80153.33154.80154.80208,013
Mar 25, 2025155.20155.60153.44154.60154.60420,157
Mar 24, 2025155.40155.40152.41154.20154.20754,516
Mar 21, 2025154.20155.25152.64153.00153.00836,279
Mar 20, 2025154.20155.60152.22154.80154.801,033,334
Mar 19, 2025152.20154.20151.40153.80153.80807,259
Mar 18, 2025152.40154.05152.00152.80152.80429,307
Mar 17, 2025153.20154.20151.83153.20153.20637,709
Mar 14, 2025152.00153.20151.20153.20153.20458,216
Mar 13, 2025151.80152.80151.40151.80151.801,016,438
Mar 12, 2025151.80154.00151.40152.60152.60356,813
Mar 11, 2025153.80156.00151.80151.80151.80922,689
Mar 10, 2025153.40155.60153.26153.60153.601,012,930
Mar 7, 2025154.80156.40153.60154.20154.20315,552
Mar 6, 2025154.20156.40154.20155.20155.20566,063
Mar 5, 2025155.80156.60154.20154.20154.20307,685
Mar 4, 2025158.00158.17154.40154.60154.601,076,074
Mar 3, 2025160.60160.60158.40159.20159.20623,198
Feb 28, 2025159.00161.20158.20158.20158.20744,480
Feb 27, 2025161.20161.20159.00159.40159.40462,552
Feb 26, 2025160.00161.00159.20159.80159.80400,695
Feb 25, 2025161.20161.20159.24160.00160.00917,617
Feb 24, 2025162.00162.00159.40159.80159.80696,247
Feb 21, 2025161.60163.00161.00162.00162.00728,673
Feb 20, 2025162.80164.20161.40161.80161.80487,309
Feb 19, 2025162.40163.20162.21162.80162.80442,091
Feb 18, 2025163.20164.09162.00162.60162.60698,083
Feb 17, 2025162.60164.20161.00162.20162.201,151,583
Feb 14, 2025163.40163.69161.80162.80162.80368,770
Feb 13, 2025162.20163.80161.40161.60161.60621,487
Feb 12, 2025163.20163.77161.74162.20162.20720,040
Feb 11, 2025162.80163.40160.80163.20163.20433,195
Feb 10, 2025162.90163.60161.20162.80162.801,151,502
Feb 7, 2025163.20163.40160.80162.40162.40468,205
Feb 6, 2025162.60163.60160.80163.20163.20585,536
Feb 5, 2025161.40162.60161.40161.80161.80655,349
Feb 4, 2025162.00162.52161.40161.80161.80454,252
Feb 3, 2025161.60163.20160.01162.40162.40728,441
Jan 31, 2025164.60165.00161.60164.80164.80496,987
Jan 30, 2025163.20164.40161.62164.40164.40318,006
Jan 29, 2025163.40163.40161.58163.00163.00401,228
Jan 28, 2025162.20163.20161.68162.20162.20431,588
Jan 27, 2025162.60163.00160.80162.00162.00754,036
Jan 24, 2025164.60165.21163.60163.60163.601,507,158
Jan 23, 2025163.00164.40162.60163.40163.40474,332
Jan 22, 2025162.60164.80162.60163.80163.80515,100
Jan 21, 2025165.00165.00162.80163.00163.00788,287
Jan 20, 2025162.80165.00162.80162.80162.80486,187
Jan 17, 2025162.60165.00162.60164.00164.00762,911
Jan 16, 2025162.00164.00160.60164.00164.00478,405
Jan 15, 2025160.00162.60159.48162.60162.60665,776
Jan 14, 2025158.80160.00158.22159.60159.60542,658
Jan 13, 2025158.20160.60158.00159.00159.00902,066
Jan 10, 2025158.40160.99158.40158.80158.80552,002
Jan 9, 2025161.00161.00158.20160.20160.201,057,962
Jan 8, 2025162.60164.18160.00160.00160.001,043,778
Jan 7, 2025162.40164.40161.80161.80161.80634,166
Jan 6, 2025164.80165.20162.25164.40164.40483,985
Jan 3, 2025164.00164.60162.40164.40164.40414,412
Jan 2, 2025164.20164.80162.84164.40164.40438,427
Dec 31, 2024163.00164.23162.10163.00163.00274,193
Dec 30, 2024162.60163.20162.00162.40162.40615,243
Dec 27, 2024162.20164.60162.00163.60163.60208,743
Dec 24, 2024 0.70 Dividend
Dec 24, 2024163.60163.94162.00163.60163.60183,648
Dec 23, 2024162.20163.94162.20163.00162.99647,272
Dec 20, 2024163.60164.60162.20163.40163.391,357,431
Dec 19, 2024164.60164.60162.60163.80163.791,023,098
Dec 18, 2024165.60166.78165.00165.40165.39590,722
Dec 17, 2024166.80168.00165.60166.00165.99590,989
Dec 16, 2024167.00169.00167.00167.80167.791,025,770
Dec 13, 2024167.00169.00167.00168.60168.59394,832
Dec 12, 2024167.80168.20166.75168.20168.19476,809
Dec 11, 2024166.00167.62165.80167.20167.19630,819
Dec 10, 2024165.80167.49165.50166.80166.79869,653
Dec 9, 2024166.20167.60164.00167.40167.39736,239
Dec 6, 2024165.40167.33165.00167.00166.99395,626
Dec 5, 2024165.40166.81165.40166.80166.79445,386
Dec 4, 2024166.20166.40164.60166.20166.19421,486
Dec 3, 2024164.20165.79163.60165.40165.39576,527
Dec 2, 2024166.20166.20162.40165.00164.99750,365
Nov 29, 2024163.00165.77163.00164.80164.79516,075
Nov 28, 2024164.00165.17163.20163.80163.79330,815
Nov 27, 2024162.40165.20162.40164.60164.59519,913
Nov 26, 2024166.00166.00162.80164.60164.59470,823
Nov 25, 2024164.20165.80162.40165.00164.99576,863
Nov 22, 2024163.40164.84162.40164.20164.19432,108
Nov 21, 2024161.80163.56161.60163.40163.39519,320
Nov 20, 2024163.00163.00161.80161.80161.79507,860
Nov 19, 2024163.20164.02162.69163.00162.99647,684
Nov 18, 2024164.60165.20163.20163.40163.39447,775
Nov 15, 2024164.60165.80164.20164.40164.39321,851
Nov 14, 2024165.40166.40163.77166.00165.99547,195
Nov 13, 2024165.00166.40164.80166.40166.39281,288
Nov 12, 2024167.00167.60165.40166.60166.59308,975
Nov 11, 2024165.00168.00164.60167.20167.19411,438
Nov 8, 2024165.40166.20163.40165.40165.39510,377
Nov 7, 2024164.40165.60163.20165.20165.19352,972
Nov 6, 2024161.00165.00161.00163.00162.99533,639
Nov 5, 2024161.00162.56159.00159.00158.99613,443
Nov 4, 2024161.20163.40161.00161.60161.59605,171
Nov 1, 2024163.00163.00161.20161.60161.59342,846
Oct 31, 2024162.00163.20160.60160.60160.59497,651
Oct 30, 2024162.20165.00162.00163.20163.19472,899
Oct 29, 2024163.80165.20162.00162.00161.991,283,613
Oct 28, 2024164.60166.80163.80165.20165.191,399,086
Oct 25, 2024164.00166.20164.00166.00165.99468,758
Oct 24, 2024164.20166.81164.17165.40165.391,219,148
Oct 23, 2024164.80167.80164.00164.80164.79691,375
Oct 22, 2024164.80167.80164.60165.00164.991,036,006
Oct 21, 2024165.40168.00165.00165.40165.39964,507
Oct 18, 2024165.20167.60164.80167.40167.39836,751
Oct 17, 2024166.40167.20164.60166.60166.59657,318
Oct 16, 2024166.42166.60163.20163.20163.19634,047
Oct 15, 2024165.00166.80164.40165.00164.99462,047
Oct 14, 2024166.60166.80164.59166.60166.591,022,027
Oct 11, 2024164.20166.80163.40165.60165.59336,209
Oct 10, 2024164.20166.20163.82165.00164.99293,779
Oct 9, 2024165.80166.80163.84165.40165.39805,802
Oct 8, 2024166.60166.80163.80164.60164.59811,675
Oct 7, 2024165.60166.40164.00165.20165.19653,241
Oct 4, 2024165.20166.40164.20165.00164.99808,371
Oct 3, 2024166.00166.00164.40165.60165.59640,806
Oct 2, 2024164.60165.60163.80165.60165.59213,168
Oct 1, 2024166.20167.40164.28165.20165.19878,705
Sep 30, 2024167.20167.20164.62166.80166.79770,802
Sep 27, 2024164.20167.20164.20167.20167.19468,014
Sep 26, 2024164.80166.44164.09165.00164.99559,856
Sep 25, 2024164.40165.56163.60165.00164.99507,594
Sep 24, 2024166.60166.60163.20164.00163.99503,439
Sep 23, 2024165.60166.40163.03164.00163.991,297,366
Sep 20, 2024164.60165.73163.20164.80164.791,428,630
Sep 19, 2024163.00167.00163.00166.00165.99724,908
Sep 18, 2024163.00164.75162.80164.20164.19482,740
Sep 17, 2024163.80166.28163.80165.00164.99705,696
Sep 16, 2024162.00166.00162.00164.80164.79503,579
Sep 13, 2024163.60165.20162.20165.00164.99468,943
Sep 12, 2024161.20163.40161.20163.00162.99559,188
Sep 11, 2024161.40162.81160.80161.40161.39249,929
Sep 10, 2024161.60163.67161.60162.40162.39617,029
Sep 9, 2024162.40163.52161.00163.00162.99789,602
Sep 6, 2024163.60163.60161.04161.60161.59345,232
Sep 5, 2024163.60164.60162.75163.60163.59327,083
Sep 4, 2024162.40165.28162.32164.60164.59445,913
Sep 3, 2024166.20167.29164.20164.20164.19481,128
Sep 2, 2024166.60168.00165.06165.80165.79677,827
Aug 30, 2024165.00167.31165.00166.80166.79930,326
Aug 29, 2024166.40166.80165.60166.40166.39593,118
Aug 28, 2024166.80166.80164.40165.80165.79515,553
Aug 27, 2024167.80168.60165.80165.80165.79570,689
Aug 23, 2024166.20167.85165.80167.00166.99345,098
Aug 22, 2024167.00168.20165.81166.00165.99742,658
Aug 21, 2024166.00168.20166.00166.60166.591,430,041
Aug 20, 2024167.00167.79164.67165.60165.59531,488
Aug 19, 2024166.60168.00164.63167.20167.191,018,505
Aug 16, 2024165.20167.60164.81166.60166.59785,042
Aug 15, 2024163.40167.00162.60166.60166.59464,441
Aug 14, 2024164.80165.00162.20165.00164.99285,840
Aug 13, 2024163.00163.28162.00163.00162.99571,016
Aug 12, 2024162.40163.78161.77163.40163.39354,171
Aug 9, 2024161.40163.00161.40163.00162.99377,017
Aug 8, 2024159.80162.80159.60162.80162.79606,694
Aug 7, 2024162.40162.40160.21161.80161.79292,995
Aug 6, 2024160.40162.58159.80160.40160.39676,959
Aug 5, 2024164.00164.58159.20159.40159.39567,526
Aug 2, 2024169.00170.60166.00166.00165.99596,928
Aug 1, 2024169.60172.80169.60171.60171.591,277,924
Jul 31, 2024169.20172.40169.20171.00170.99858,689
Jul 30, 2024166.00170.00166.00169.40169.39845,411
Jul 29, 2024167.00168.40165.20167.60167.59740,647
Jul 26, 2024165.20167.00164.13167.00166.991,123,023
Jul 25, 2024164.80165.40163.20164.00163.99714,261
Jul 24, 2024163.60166.00163.60164.80164.79285,401
Jul 23, 2024163.80166.00163.43164.80164.79484,313
Jul 22, 2024163.60166.60163.40164.60164.59639,996
Jul 19, 2024165.20165.40163.20163.60163.59570,881
Jul 18, 2024165.40166.68164.00165.60165.59471,760
Jul 17, 2024165.20165.20162.20165.20165.19577,062
Jul 16, 2024163.20164.80163.20164.60164.591,172,755
Jul 15, 2024164.00164.70162.85164.00163.99890,398
Jul 12, 2024162.00164.20162.00163.60163.59978,514
Jul 11, 2024 2.13 Dividend
Jul 11, 2024161.40162.90161.00162.60162.59409,253
Jul 10, 2024161.80162.80161.00162.80162.77477,575
Jul 9, 2024161.60162.94161.02161.60161.57592,055
Jul 8, 2024162.40163.00161.80163.00162.97916,237
Jul 5, 2024163.00163.80160.20163.60163.571,050,785
Jul 4, 2024162.60163.00160.44162.40162.37760,591
Jul 3, 2024160.00162.40160.00162.40162.37606,435
Jul 2, 2024161.20162.60159.80159.80159.77580,256
Jul 1, 2024163.00163.20160.28160.60160.57585,144
Jun 28, 2024160.20161.60160.20161.40161.37410,045
Jun 27, 2024161.00161.11160.00160.40160.37567,703
Jun 26, 2024161.60162.80160.20160.80160.77791,714
Jun 25, 2024160.40163.40160.20160.40160.37469,143
Jun 24, 2024160.20163.40160.20161.80161.77575,767
Jun 21, 2024161.80162.20160.86161.40161.37972,034
Jun 20, 2024161.00162.00161.00162.00161.97642,079
Jun 19, 2024162.00162.40160.20161.40161.37986,816
Jun 18, 2024161.20162.40160.04161.60161.57782,836
Jun 17, 2024160.00161.00160.00160.60160.57451,044
Jun 14, 2024161.00162.00160.20160.20160.17341,531
Jun 13, 2024162.20165.20160.20160.20160.17451,215
Jun 12, 2024162.80164.94161.80162.00161.97520,607
Jun 11, 2024163.00165.20162.80162.80162.77620,569
Jun 10, 2024164.40165.40163.00163.00162.971,290,050
Jun 7, 2024163.60165.98163.48164.00163.97255,064
Jun 6, 2024164.40166.40163.70165.40165.37312,144
Jun 5, 2024165.40165.60163.00165.00164.97749,082
Jun 4, 2024162.40165.20162.40164.80164.77520,652
Jun 3, 2024162.40166.40161.60166.40166.37486,401
May 31, 2024163.80163.91161.40163.00162.97507,687
May 30, 2024163.80165.80161.40162.20162.17998,350
May 29, 2024167.00167.00163.80164.00163.97564,995
May 28, 2024165.60167.00165.60165.60165.571,014,331
May 24, 2024164.40166.69164.40165.20165.17927,482
May 23, 2024164.40166.20164.40165.80165.77326,872
May 22, 2024166.40167.00164.80166.80166.77308,170
May 21, 2024165.00167.00165.00165.80165.77536,214
May 20, 2024167.00167.40165.33167.40167.37528,156
May 17, 2024166.60168.02165.53167.00166.97280,971
May 16, 2024168.00168.15165.83167.00166.97835,843
May 15, 2024165.20167.57164.77166.40166.37589,713
May 14, 2024164.80167.32164.80166.80166.77544,892
May 13, 2024165.00167.60164.62166.40166.37664,944
May 10, 2024166.00167.20165.20167.00166.97252,077
May 9, 2024161.60166.40161.60166.00165.97686,421
May 8, 2024164.00164.60163.01164.40164.37430,242
May 7, 2024162.20164.20161.06164.00163.97734,529
May 3, 2024161.80162.00159.32161.80161.77666,693
May 2, 2024159.20161.21158.83160.60160.57705,695
May 1, 2024161.00161.60159.00160.00159.97530,318
Apr 30, 2024162.00162.00159.95160.20160.171,272,363
Apr 29, 2024162.00162.00159.60160.60160.571,127,846
Apr 26, 2024161.20161.80159.70160.60160.571,023,033
Apr 25, 2024160.80160.80159.44160.40160.37893,963
Apr 24, 2024160.20161.20159.95160.80160.77750,213
Apr 23, 2024157.00160.80157.00160.80160.77843,285
Apr 22, 2024158.60159.67157.22159.20159.17669,110
Apr 19, 2024156.60157.91156.20157.60157.57512,121
Apr 18, 2024156.60158.78156.60158.00157.97423,825
Apr 17, 2024156.40158.24156.40157.00156.97575,737
Apr 16, 2024157.20159.00157.11157.40157.371,036,473
Apr 15, 2024158.80161.40158.40159.40159.37721,116
Apr 12, 2024161.40161.40158.68159.20159.17488,226
Apr 11, 2024158.20161.23158.20158.40158.371,061,105

Related Tickers

TRY.L TR Property Investment Trust plc
290.50
+1.93%
 
JEDT.L JPMorgan European Discovery Trust plc
465.50
+0.22%
 
TEM.L Templeton Emerging Markets Investment Trust plc
157.40
+0.64%
 
CMPI.L CT Global Managed Portfolio Trust PLC
104.00
-0.48%
 
JAGI.L JPMorgan Asia Growth & Income plc
339.00
+0.89%
 
IAD.L Invesco Asia Dragon Trust plc
306.00
-1.92%
 
ASL.L Aberforth Smaller Companies Trust Plc
1,254.00
-0.32%
 
BNKR.L The Bankers Investment Trust PLC
107.00
+0.19%
 
SDP.L Schroder Investment Trust - Schroder AsiaPacific Fund plc
481.00
+0.52%
 
EOT.L European Opportunities Trust plc
796.00
-0.50%