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
08/02/2024 143.40p 144.20p 142.74p 143.60p 750872
07/02/2024 143.60p 143.60p 142.72p 143.60p 614874
06/02/2024 143.00p 145.00p 142.00p 142.00p 1853108
05/02/2024 143.60p 147.00p 143.00p 143.60p 861263
02/02/2024 147.60p 147.60p 144.00p 145.60p 490433
01/02/2024 145.40p 146.80p 143.80p 144.20p 455418
31/01/2024 145.00p 146.80p 143.86p 146.60p 351039
30/01/2024 146.40p 146.60p 144.21p 146.60p 297281
29/01/2024 145.20p 146.20p 143.20p 146.20p 354279
26/01/2024 145.80p 146.60p 145.20p 145.80p 1447309
25/01/2024 145.00p 145.46p 143.00p 145.40p 493177
24/01/2024 144.80p 145.10p 143.00p 145.00p 259285
23/01/2024 144.40p 145.00p 143.27p 144.40p 554287
22/01/2024 143.00p 145.00p 143.00p 144.60p 1590456
19/01/2024 145.20p 145.31p 143.23p 143.60p 1304757
18/01/2024 143.20p 145.20p 143.12p 143.80p 1459317
17/01/2024 143.20p 144.00p 143.02p 143.20p 315898
16/01/2024 144.20p 145.60p 144.08p 145.00p 536923
15/01/2024 145.40p 146.00p 144.00p 145.40p 489083
12/01/2024 146.00p 147.00p 145.60p 145.80p 601268
11/01/2024 146.60p 147.20p 146.00p 146.40p 253079
10/01/2024 146.00p 147.40p 145.95p 147.00p 238787
09/01/2024 145.60p 147.60p 145.06p 146.20p 739069
08/01/2024 144.60p 147.60p 143.80p 145.80p 580172
05/01/2024 145.60p 148.00p 145.00p 147.60p 297013
04/01/2024 147.60p 149.00p 147.00p 147.80p 223181
03/01/2024 147.60p 149.00p 146.36p 147.40p 500435
02/01/2024 148.00p 149.00p 147.40p 148.00p 384189
29/12/2023 148.00p 148.60p 147.41p 147.80p 405865
28/12/2023 147.60p 149.00p 147.25p 148.20p 288850
27/12/2023 148.80p 149.00p 146.00p 148.00p 255992
22/12/2023 149.00p 149.00p 148.00p 148.00p 340259
21/12/2023 148.00p 149.36p 146.57p 149.00p 420948
20/12/2023 149.00p 150.20p 148.06p 150.20p 559648
19/12/2023 146.20p 148.60p 145.28p 148.00p 459389
18/12/2023 148.20p 148.20p 146.21p 147.60p 403654
15/12/2023 146.80p 148.00p 145.61p 146.00p 821512
14/12/2023 143.60p 147.40p 142.90p 147.40p 858898
13/12/2023 141.60p 142.80p 139.68p 142.80p 576320
12/12/2023 143.00p 143.00p 140.35p 142.20p 551717
11/12/2023 141.60p 142.40p 140.20p 142.40p 412552
08/12/2023 141.60p 142.40p 139.88p 142.40p 623802
07/12/2023 142.00p 142.00p 139.63p 141.40p 257955
06/12/2023 141.40p 142.12p 139.40p 141.40p 346350
05/12/2023 140.20p 141.60p 138.80p 140.60p 564026
04/12/2023 139.80p 141.36p 138.64p 140.60p 453231
01/12/2023 139.80p 141.80p 139.20p 140.00p 452468
30/11/2023 140.00p 140.60p 139.40p 139.60p 501885
29/11/2023 140.40p 141.00p 139.56p 140.00p 204349
28/11/2023 140.60p 141.00p 139.80p 140.00p 592443
27/11/2023 140.00p 141.77p 140.00p 141.20p 323129
24/11/2023 140.60p 141.44p 139.90p 140.20p 507361
23/11/2023 141.80p 142.89p 140.40p 140.40p 426366
22/11/2023 140.00p 141.80p 140.00p 141.40p 382599
21/11/2023 141.60p 142.77p 140.40p 140.40p 345989
20/11/2023 142.40p 143.03p 141.40p 141.40p 256144
17/11/2023 142.00p 145.20p 141.40p 142.00p 425526
16/11/2023 144.80p 145.69p 142.00p 143.00p 645166
15/11/2023 143.80p 146.80p 142.91p 146.40p 467788
14/11/2023 138.40p 143.40p 136.48p 143.40p 418465
13/11/2023 136.60p 137.40p 136.10p 137.40p 514920
10/11/2023 136.80p 137.62p 135.43p 136.60p 518583
09/11/2023 138.00p 138.00p 135.20p 137.80p 334292
08/11/2023 134.00p 137.80p 134.00p 137.80p 582928
07/11/2023 135.60p 136.60p 134.94p 135.40p 171793
06/11/2023 135.40p 136.00p 134.20p 136.00p 400288
03/11/2023 134.60p 135.80p 133.99p 135.40p 879920
02/11/2023 132.00p 134.60p 131.37p 134.60p 382284
01/11/2023 130.60p 131.60p 129.66p 131.00p 171193
31/10/2023 128.20p 130.95p 128.20p 130.60p 395066
30/10/2023 129.60p 130.20p 128.43p 130.20p 442323
27/10/2023 130.40p 131.40p 128.37p 129.00p 496825
26/10/2023 130.00p 130.10p 129.20p 129.20p 391021
25/10/2023 131.20p 133.29p 130.20p 130.20p 540058
24/10/2023 131.00p 133.29p 131.00p 131.00p 317407
23/10/2023 131.40p 132.20p 131.08p 131.40p 306048
20/10/2023 134.20p 134.48p 131.60p 132.80p 545483
19/10/2023 134.00p 135.22p 134.00p 134.40p 190320
18/10/2023 135.00p 137.29p 134.65p 135.20p 251298
17/10/2023 136.00p 137.80p 135.00p 136.60p 644894
16/10/2023 136.40p 136.80p 135.40p 135.40p 597422
13/10/2023 136.60p 137.99p 135.20p 135.20p 485498
12/10/2023 137.60p 138.00p 136.90p 137.40p 413841
11/10/2023 137.20p 137.40p 136.40p 137.20p 396599
10/10/2023 136.60p 137.60p 136.48p 137.40p 419661
09/10/2023 136.60p 136.96p 135.40p 136.60p 678807
06/10/2023 136.00p 137.33p 135.40p 135.40p 705883
05/10/2023 136.20p 137.00p 136.00p 136.00p 139085
04/10/2023 137.80p 139.01p 135.60p 135.80p 397657
03/10/2023 139.00p 139.76p 137.80p 137.80p 417281
02/10/2023 143.00p 143.00p 139.00p 139.00p 343115
29/09/2023 142.20p 142.73p 140.80p 140.80p 244229
28/09/2023 141.40p 143.00p 140.85p 141.00p 179469
27/09/2023 141.40p 143.00p 141.40p 141.40p 167427
26/09/2023 142.60p 142.60p 141.20p 141.20p 351379
25/09/2023 142.20p 143.77p 141.80p 142.20p 348223
22/09/2023 142.20p 143.80p 142.20p 143.60p 332047
21/09/2023 142.40p 144.80p 142.20p 144.80p 251422
20/09/2023 144.00p 144.20p 142.70p 144.20p 265152
19/09/2023 142.80p 144.40p 142.20p 142.40p 486140
18/09/2023 143.00p 144.80p 142.60p 142.60p 303817
15/09/2023 144.80p 146.00p 144.20p 146.00p 1087083
14/09/2023 143.60p 147.00p 142.44p 147.00p 589994
13/09/2023 142.80p 143.59p 142.47p 143.00p 396017
12/09/2023 143.60p 143.80p 142.57p 143.60p 437936
11/09/2023 143.00p 143.80p 143.00p 143.20p 563781
08/09/2023 143.00p 143.80p 142.47p 143.80p 939681
07/09/2023 143.80p 143.80p 142.80p 143.40p 684410
06/09/2023 142.80p 143.60p 142.65p 143.60p 366622
05/09/2023 143.60p 144.00p 142.60p 143.20p 577525
04/09/2023 141.20p 144.00p 141.20p 144.00p 445186
01/09/2023 142.00p 142.88p 140.75p 142.80p 421504
31/08/2023 142.60p 142.80p 141.85p 142.80p 738729
30/08/2023 141.60p 142.60p 141.35p 142.60p 605114
29/08/2023 141.60p 142.00p 140.20p 141.60p 484060
25/08/2023 141.00p 141.04p 140.00p 140.60p 330339
24/08/2023 142.00p 142.20p 141.00p 141.00p 304369
23/08/2023 142.00p 142.62p 141.22p 141.60p 544440
22/08/2023 141.80p 142.40p 141.20p 141.20p 303923
21/08/2023 143.00p 144.62p 141.60p 141.60p 586106
18/08/2023 144.20p 146.20p 142.80p 142.80p 563865
17/08/2023 145.40p 146.50p 145.00p 145.40p 245282
16/08/2023 146.20p 147.40p 146.12p 147.40p 470818
15/08/2023 147.00p 148.45p 146.20p 147.00p 480290
14/08/2023 148.20p 148.84p 147.44p 148.80p 358332
11/08/2023 148.40p 149.24p 147.20p 147.60p 461925
10/08/2023 149.40p 149.60p 148.65p 149.00p 268551
09/08/2023 149.00p 149.40p 147.40p 149.40p 292157
08/08/2023 148.40p 148.80p 146.60p 148.60p 636605
07/08/2023 145.00p 149.00p 144.40p 149.00p 3432313
04/08/2023 146.00p 146.60p 144.20p 146.40p 388513
03/08/2023 145.00p 146.80p 143.86p 145.00p 366960
02/08/2023 143.40p 146.80p 143.17p 145.40p 226803
01/08/2023 145.80p 146.80p 144.92p 146.00p 432176
31/07/2023 144.00p 146.20p 142.96p 146.00p 347585
28/07/2023 143.40p 145.80p 143.40p 145.40p 243334
27/07/2023 145.20p 145.80p 143.64p 145.60p 303517
26/07/2023 143.60p 144.54p 143.20p 144.00p 273084
25/07/2023 143.20p 145.20p 143.20p 145.00p 561940
24/07/2023 145.00p 145.00p 142.93p 144.00p 458568
21/07/2023 145.00p 145.80p 142.90p 144.80p 319896
20/07/2023 144.00p 144.60p 142.90p 144.20p 262676
19/07/2023 140.40p 144.00p 140.40p 144.00p 415506
18/07/2023 138.60p 139.80p 137.60p 138.80p 318535
17/07/2023 138.80p 140.50p 137.60p 137.80p 426999
14/07/2023 140.40p 140.91p 138.80p 139.20p 209047
13/07/2023 140.00p 141.00p 139.64p 140.40p 261147
12/07/2023 138.00p 140.60p 137.96p 140.60p 934229
11/07/2023 136.40p 138.40p 135.68p 138.40p 510888
10/07/2023 134.80p 136.60p 132.98p 136.40p 897111
07/07/2023 133.00p 134.79p 133.00p 134.60p 197075
06/07/2023 136.00p 136.00p 133.00p 133.00p 436118
05/07/2023 138.20p 138.40p 137.54p 138.40p 158313
04/07/2023 138.80p 139.35p 138.60p 139.00p 386887
03/07/2023 139.60p 139.80p 138.80p 139.40p 232724
30/06/2023 136.60p 140.00p 136.41p 139.00p 133782
29/06/2023 138.60p 138.80p 137.02p 137.40p 196661
28/06/2023 135.20p 139.52p 135.20p 138.60p 485548
27/06/2023 135.80p 136.20p 135.24p 135.40p 411088
26/06/2023 137.20p 139.80p 135.20p 135.60p 338085
23/06/2023 139.80p 140.40p 137.60p 137.60p 218794
22/06/2023 140.00p 140.60p 139.20p 139.40p 371045
21/06/2023 141.60p 142.40p 140.60p 140.60p 1826373
20/06/2023 143.20p 143.69p 142.00p 142.00p 522249
19/06/2023 144.00p 146.00p 143.60p 143.60p 188484
16/06/2023 144.00p 145.54p 144.00p 144.80p 402592
15/06/2023 147.40p 147.51p 144.13p 144.40p 342977
14/06/2023 147.60p 147.60p 146.01p 146.60p 626194
13/06/2023 147.00p 147.20p 145.38p 147.20p 505742
12/06/2023 146.20p 146.80p 144.64p 146.60p 464357
09/06/2023 144.60p 145.92p 144.24p 145.80p 273351
08/06/2023 144.40p 146.35p 143.79p 145.80p 710500
07/06/2023 145.40p 146.00p 144.06p 145.40p 322819
06/06/2023 144.20p 146.00p 143.62p 146.00p 202816
05/06/2023 144.60p 145.70p 142.78p 144.60p 368434
02/06/2023 141.80p 144.60p 140.59p 144.20p 280095
01/06/2023 142.00p 142.00p 140.36p 141.20p 180665
31/05/2023 142.80p 142.90p 140.33p 140.60p 389513
30/05/2023 142.60p 143.80p 142.00p 142.00p 401698
26/05/2023 144.00p 144.45p 142.60p 142.60p 302559
25/05/2023 144.20p 145.34p 142.80p 143.20p 235202
24/05/2023 143.80p 144.48p 143.40p 144.00p 287646
23/05/2023 144.80p 145.98p 144.00p 145.00p 267822
22/05/2023 144.80p 146.20p 143.80p 145.60p 323658
19/05/2023 145.60p 146.30p 145.59p 146.20p 181387
18/05/2023 143.20p 145.80p 143.00p 145.80p 219281
17/05/2023 142.60p 143.80p 142.00p 143.80p 295834
16/05/2023 143.00p 143.60p 142.25p 143.40p 397087
15/05/2023 142.80p 143.00p 142.12p 142.60p 296480
12/05/2023 142.80p 142.80p 141.60p 142.40p 262652
11/05/2023 142.40p 143.60p 142.20p 143.60p 259091
10/05/2023 142.40p 144.00p 141.80p 142.60p 763417
09/05/2023 143.00p 144.40p 142.00p 142.60p 305479
05/05/2023 143.80p 144.40p 142.43p 144.00p 418839
04/05/2023 143.60p 144.33p 142.00p 142.00p 346789
03/05/2023 144.00p 145.40p 143.31p 144.00p 395715
02/05/2023 145.00p 145.39p 143.40p 143.40p 305512
28/04/2023 144.40p 145.00p 143.70p 144.60p 270255
27/04/2023 143.40p 144.80p 143.11p 143.20p 257029
26/04/2023 143.00p 144.60p 142.41p 143.20p 271680

*Close Price adjusted for both dividends and splits