The Global Smaller Companies Trust (GSCT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Global Smaller Companies Trust

Date Open High Low Close* Volume
14/04/2025 141.00p 144.69p 141.00p 144.40p 566184
11/04/2025 142.40p 142.80p 139.20p 141.00p 422196
10/04/2025 143.00p 145.40p 141.40p 141.40p 379661
09/04/2025 137.60p 139.20p 134.50p 137.00p 491669
08/04/2025 141.00p 142.37p 137.63p 140.20p 660267
07/04/2025 139.00p 140.20p 131.94p 136.60p 1046270
04/04/2025 146.20p 146.80p 139.80p 140.20p 588776
03/04/2025 148.00p 149.40p 146.71p 147.40p 694882
02/04/2025 149.80p 152.33p 148.73p 152.00p 811906
01/04/2025 150.40p 153.00p 150.40p 151.20p 351914
31/03/2025 151.40p 153.00p 150.20p 150.40p 510956
28/03/2025 151.80p 154.82p 151.80p 153.00p 524944
27/03/2025 153.40p 155.80p 152.00p 152.80p 362527
26/03/2025 154.40p 155.80p 153.33p 154.80p 208014
25/03/2025 155.20p 155.60p 153.44p 154.60p 420157
24/03/2025 155.40p 155.40p 152.41p 154.20p 754517
21/03/2025 154.20p 155.25p 152.64p 153.00p 790850
20/03/2025 154.20p 155.60p 152.22p 154.80p 882856
19/03/2025 152.20p 154.20p 151.40p 153.80p 807260
18/03/2025 152.40p 154.05p 152.00p 152.80p 429309
17/03/2025 153.20p 154.20p 151.83p 153.20p 557709
14/03/2025 152.00p 153.20p 151.20p 153.20p 458216
13/03/2025 151.80p 152.80p 151.40p 151.80p 1016438
12/03/2025 151.80p 154.00p 151.40p 152.60p 356813
11/03/2025 153.80p 156.00p 151.80p 151.80p 922690
10/03/2025 153.40p 155.60p 153.26p 153.60p 1012931
07/03/2025 154.80p 156.40p 153.60p 154.20p 315552
06/03/2025 154.20p 156.40p 154.20p 155.20p 521942
05/03/2025 155.80p 156.60p 154.20p 154.20p 307686
04/03/2025 158.00p 158.17p 154.40p 154.60p 1076075
03/03/2025 160.60p 160.60p 158.40p 159.20p 623198
28/02/2025 159.00p 161.20p 158.20p 158.20p 744480
27/02/2025 161.20p 161.20p 159.00p 159.40p 462553
26/02/2025 160.00p 161.00p 159.20p 159.80p 400696
25/02/2025 161.20p 161.20p 159.24p 160.00p 817617
24/02/2025 162.00p 162.00p 159.40p 159.80p 696247
21/02/2025 161.60p 163.00p 161.00p 162.00p 728673
20/02/2025 162.80p 164.20p 161.40p 161.80p 487309
19/02/2025 162.40p 163.20p 162.21p 162.80p 442091
18/02/2025 163.20p 164.09p 162.00p 162.60p 603083
17/02/2025 162.60p 164.20p 161.00p 162.20p 1151583
14/02/2025 163.40p 163.69p 161.80p 162.80p 368770
13/02/2025 162.20p 163.80p 161.40p 161.60p 621487
12/02/2025 163.20p 163.77p 161.74p 162.20p 720040
11/02/2025 162.80p 163.40p 160.80p 163.20p 433195
10/02/2025 162.40p 163.60p 161.20p 162.80p 1151502
07/02/2025 163.20p 163.40p 160.80p 162.40p 468205
06/02/2025 162.60p 163.60p 160.80p 163.20p 585536
05/02/2025 161.40p 162.60p 161.40p 161.80p 655349
04/02/2025 162.00p 162.52p 161.40p 161.80p 439353
03/02/2025 161.60p 163.20p 160.01p 162.40p 728441
31/01/2025 164.60p 165.00p 161.60p 164.80p 450228
30/01/2025 163.20p 164.40p 161.62p 164.40p 318006
29/01/2025 163.40p 163.40p 161.58p 163.00p 401228
28/01/2025 162.20p 163.20p 161.68p 162.20p 431588
27/01/2025 162.60p 163.00p 160.80p 162.00p 754036
24/01/2025 164.60p 165.21p 163.60p 163.60p 1507158
23/01/2025 163.00p 164.40p 162.60p 163.40p 474332
22/01/2025 162.60p 164.80p 162.60p 163.80p 515100
21/01/2025 165.00p 165.00p 162.80p 163.00p 788287
20/01/2025 162.80p 165.00p 162.80p 162.80p 486187
17/01/2025 162.60p 164.90p 162.60p 164.00p 662911
16/01/2025 162.00p 164.00p 160.60p 164.00p 478405
15/01/2025 160.00p 162.60p 159.48p 162.60p 665776
14/01/2025 158.80p 160.00p 158.22p 159.60p 542658
13/01/2025 158.20p 160.60p 158.00p 159.00p 902066
10/01/2025 158.40p 160.99p 158.40p 158.80p 552002
09/01/2025 161.00p 161.00p 158.20p 160.20p 1012962
08/01/2025 162.60p 164.18p 160.00p 160.00p 1043778
07/01/2025 162.40p 164.40p 161.80p 161.80p 634166
06/01/2025 164.80p 165.20p 162.25p 164.40p 483985
03/01/2025 164.00p 164.60p 162.40p 164.40p 414412
02/01/2025 164.20p 164.80p 162.84p 164.40p 438427
31/12/2024 163.00p 164.23p 162.10p 163.00p 274193
30/12/2024 162.60p 163.20p 162.00p 162.40p 615243
27/12/2024 162.20p 164.60p 162.00p 163.60p 208743
24/12/2024 163.60p 163.94p 162.00p 163.60p 183648
23/12/2024 162.20p 163.94p 162.20p 163.00p 647272
20/12/2024 163.60p 164.60p 162.20p 163.40p 1357431
19/12/2024 164.60p 164.60p 162.60p 163.80p 939347
18/12/2024 165.60p 166.78p 165.00p 165.40p 590722
17/12/2024 166.80p 168.00p 165.60p 166.00p 590989
16/12/2024 167.00p 169.00p 167.00p 167.80p 1025770
13/12/2024 167.00p 169.00p 167.00p 168.60p 329782
12/12/2024 167.80p 168.20p 166.75p 168.20p 476809
11/12/2024 166.00p 167.62p 165.80p 167.20p 630819
10/12/2024 165.80p 167.49p 165.50p 166.80p 869653
09/12/2024 166.20p 167.60p 164.00p 167.40p 736239
06/12/2024 165.40p 167.33p 165.00p 167.00p 395626
05/12/2024 165.40p 166.81p 165.40p 166.80p 445386
04/12/2024 166.20p 166.40p 164.60p 166.20p 421486
03/12/2024 164.20p 165.79p 163.60p 165.40p 576527
02/12/2024 166.20p 166.20p 162.40p 165.00p 750365
29/11/2024 163.00p 165.77p 163.00p 164.80p 516075
28/11/2024 164.00p 165.17p 163.20p 163.80p 330815
27/11/2024 162.40p 165.20p 162.40p 164.60p 519913
26/11/2024 166.00p 166.00p 162.80p 164.60p 470823
25/11/2024 164.20p 165.80p 162.40p 165.00p 576863
22/11/2024 163.40p 164.84p 162.40p 164.20p 432108
21/11/2024 161.80p 163.56p 161.60p 163.40p 519320
20/11/2024 163.00p 163.00p 161.80p 161.80p 507860
19/11/2024 163.20p 164.02p 162.69p 163.00p 647684
18/11/2024 164.60p 165.20p 163.20p 163.40p 447775
15/11/2024 164.60p 165.80p 164.20p 164.40p 255365
14/11/2024 165.40p 166.40p 163.77p 166.00p 547195
13/11/2024 165.00p 166.40p 164.80p 166.40p 281288
12/11/2024 167.00p 167.60p 165.40p 166.60p 308975
11/11/2024 165.00p 168.00p 164.60p 167.20p 361438
08/11/2024 165.40p 166.20p 163.40p 165.40p 510377
07/11/2024 164.40p 165.60p 163.20p 165.20p 352972
06/11/2024 161.00p 165.00p 161.00p 163.00p 533639
05/11/2024 161.00p 162.56p 159.00p 159.00p 613443
04/11/2024 161.20p 163.40p 161.00p 161.60p 605171
01/11/2024 163.00p 163.00p 161.20p 161.60p 342846
31/10/2024 162.00p 163.20p 160.60p 160.60p 497651
30/10/2024 162.20p 165.00p 162.00p 163.20p 472899
29/10/2024 163.80p 165.20p 162.00p 162.00p 1283613
28/10/2024 164.60p 166.80p 163.80p 165.20p 1399086
25/10/2024 164.00p 166.20p 164.00p 166.00p 468758
24/10/2024 164.20p 166.81p 164.17p 164.80p 1219148
23/10/2024 164.80p 167.80p 164.00p 164.80p 641375
22/10/2024 164.80p 167.80p 164.60p 165.00p 959406
21/10/2024 165.40p 168.00p 165.00p 165.40p 964507
18/10/2024 165.20p 167.60p 164.80p 167.40p 736751
17/10/2024 166.40p 167.20p 164.60p 166.60p 578904
16/10/2024 166.80p 166.80p 163.20p 163.20p 589047
15/10/2024 165.00p 166.80p 164.40p 165.00p 462047
14/10/2024 166.60p 166.80p 164.59p 166.60p 977137
11/10/2024 164.20p 166.80p 163.40p 165.60p 336209
10/10/2024 164.20p 166.20p 163.82p 165.00p 293779
09/10/2024 165.80p 166.80p 163.84p 165.40p 805802
08/10/2024 166.60p 166.80p 163.80p 164.60p 811675
07/10/2024 165.60p 166.40p 164.00p 165.20p 653241
04/10/2024 165.20p 166.40p 164.20p 165.00p 740542
03/10/2024 166.00p 166.00p 164.40p 165.60p 640806
02/10/2024 164.60p 165.60p 163.80p 165.60p 213168
01/10/2024 166.20p 167.40p 165.20p 165.20p 798265
30/09/2024 167.20p 167.20p 164.62p 166.80p 770802
27/09/2024 164.20p 167.20p 164.20p 167.20p 468014
26/09/2024 164.80p 166.44p 164.09p 165.00p 559856
25/09/2024 164.40p 165.56p 163.60p 165.00p 507594
24/09/2024 166.60p 166.60p 163.20p 164.00p 503439
23/09/2024 165.60p 166.40p 163.03p 164.00p 1297366
20/09/2024 164.60p 165.73p 163.20p 164.80p 1340767
19/09/2024 163.00p 167.00p 163.00p 166.00p 724908
18/09/2024 163.00p 164.75p 162.80p 164.20p 482740
17/09/2024 163.80p 166.28p 163.80p 165.00p 705696
16/09/2024 162.00p 166.00p 162.00p 164.80p 503579
13/09/2024 163.60p 165.20p 162.20p 165.00p 468943
12/09/2024 161.20p 163.40p 161.20p 163.00p 559188
11/09/2024 161.40p 162.81p 160.80p 161.40p 249929
10/09/2024 161.60p 163.67p 161.60p 162.40p 617029
09/09/2024 162.40p 163.52p 161.00p 163.00p 789602
06/09/2024 163.60p 163.60p 161.04p 161.60p 345232
05/09/2024 163.60p 164.60p 162.75p 163.60p 327083
04/09/2024 162.40p 165.28p 162.32p 164.60p 445913
03/09/2024 166.20p 167.29p 164.20p 164.20p 481128
02/09/2024 166.60p 168.00p 165.06p 165.80p 677827
30/08/2024 165.00p 167.31p 165.00p 166.80p 930326
29/08/2024 166.40p 166.80p 165.60p 166.40p 593118
28/08/2024 166.80p 166.80p 164.40p 165.80p 515553
27/08/2024 167.80p 168.60p 165.80p 165.80p 570689
23/08/2024 166.20p 167.85p 165.80p 167.00p 345098
22/08/2024 167.00p 168.20p 165.81p 166.00p 742658
21/08/2024 166.00p 168.20p 166.00p 166.60p 1348390
20/08/2024 167.00p 167.79p 164.67p 165.60p 531488
19/08/2024 166.60p 168.00p 164.63p 167.20p 918505
16/08/2024 165.20p 167.60p 164.81p 166.60p 685042
15/08/2024 163.40p 167.00p 162.60p 166.60p 464441
14/08/2024 164.80p 165.00p 162.20p 165.00p 285840
13/08/2024 163.00p 163.28p 162.00p 163.00p 571016
12/08/2024 162.40p 163.78p 161.77p 163.40p 354171
09/08/2024 161.40p 163.00p 161.40p 163.00p 377017
08/08/2024 159.80p 162.80p 159.60p 162.80p 606694
07/08/2024 162.40p 162.40p 160.21p 161.80p 292995
06/08/2024 160.40p 162.58p 159.80p 160.40p 676959
05/08/2024 164.00p 164.58p 159.20p 159.40p 567526
02/08/2024 169.00p 170.60p 166.00p 166.00p 596928
01/08/2024 169.60p 172.80p 169.60p 171.60p 1277924
31/07/2024 169.20p 172.40p 169.20p 171.00p 858689
30/07/2024 166.00p 170.00p 166.00p 169.40p 845411
29/07/2024 167.00p 168.40p 165.20p 167.60p 740647
26/07/2024 165.20p 167.00p 164.13p 167.00p 1123023
25/07/2024 164.80p 165.40p 163.20p 164.00p 714261
24/07/2024 163.60p 166.00p 163.60p 164.80p 285401
23/07/2024 163.80p 166.00p 163.43p 164.80p 484313
22/07/2024 163.60p 166.60p 163.40p 164.60p 639996
19/07/2024 165.20p 165.40p 163.20p 163.60p 570881
18/07/2024 165.40p 166.68p 164.00p 165.60p 471760
17/07/2024 165.20p 165.20p 162.20p 165.20p 577062
16/07/2024 163.20p 164.80p 163.20p 164.60p 1172755
15/07/2024 164.00p 164.70p 162.85p 164.00p 890398
12/07/2024 162.00p 164.20p 162.00p 163.60p 898514
11/07/2024 161.40p 162.90p 161.00p 162.60p 409253
10/07/2024 161.80p 162.80p 161.00p 162.80p 477575
09/07/2024 161.60p 162.94p 161.02p 161.60p 592055
08/07/2024 162.40p 163.00p 161.80p 163.00p 916237
05/07/2024 163.00p 163.80p 160.20p 163.60p 882802
04/07/2024 162.60p 163.00p 160.44p 162.40p 760591
03/07/2024 160.00p 162.40p 160.00p 162.40p 606435

*Close Price adjusted for both dividends and splits