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
24/12/2025 175.20p 178.00p 175.20p 176.20p 118049
23/12/2025 175.60p 178.00p 175.60p 177.60p 436120
22/12/2025 176.00p 178.80p 175.93p 177.00p 720799
19/12/2025 175.00p 178.00p 175.00p 177.00p 452172
18/12/2025 175.20p 177.60p 175.00p 177.00p 489124
17/12/2025 174.80p 177.66p 174.80p 176.40p 702204
16/12/2025 176.80p 177.94p 175.00p 175.60p 3339927
15/12/2025 178.00p 178.60p 176.20p 177.40p 1216706
12/12/2025 175.40p 177.57p 175.00p 176.80p 878704
11/12/2025 175.40p 176.60p 174.39p 175.60p 919819
10/12/2025 175.00p 179.00p 173.80p 176.60p 1602792
09/12/2025 173.00p 175.00p 171.60p 174.80p 3946544
08/12/2025 170.00p 173.00p 168.40p 173.00p 2577116
05/12/2025 168.60p 169.84p 168.00p 169.20p 1120444
04/12/2025 168.20p 168.80p 167.36p 168.60p 456564
03/12/2025 168.80p 168.80p 167.00p 168.40p 365091
02/12/2025 168.60p 169.38p 167.50p 168.20p 442356
01/12/2025 169.20p 169.20p 167.80p 168.60p 429650
28/11/2025 167.60p 169.80p 167.60p 169.40p 418358
27/11/2025 167.60p 168.61p 165.20p 168.60p 421844
26/11/2025 165.80p 168.21p 164.48p 168.20p 466597
25/11/2025 165.20p 165.80p 163.60p 165.20p 757213
24/11/2025 164.60p 165.28p 162.80p 164.40p 1082112
21/11/2025 163.60p 164.00p 162.72p 164.00p 460450
20/11/2025 165.00p 165.00p 163.10p 165.00p 505710
19/11/2025 163.60p 164.40p 163.20p 163.60p 436013
18/11/2025 163.40p 164.20p 163.00p 163.60p 739212
17/11/2025 166.60p 167.40p 165.00p 166.00p 938515
14/11/2025 167.40p 168.80p 165.51p 167.40p 365336
13/11/2025 168.80p 169.60p 168.00p 168.40p 550935
12/11/2025 168.60p 169.60p 168.01p 169.40p 756246
11/11/2025 168.00p 168.67p 167.60p 168.00p 3100620
10/11/2025 167.80p 168.40p 166.46p 167.00p 965443
07/11/2025 166.80p 169.00p 165.20p 165.20p 618956
06/11/2025 168.60p 169.20p 167.20p 167.60p 567131
05/11/2025 167.60p 169.00p 166.64p 168.40p 639872
04/11/2025 168.00p 169.00p 167.18p 168.00p 694576
03/11/2025 169.20p 169.20p 167.74p 168.60p 1334474
31/10/2025 168.40p 169.20p 167.60p 168.60p 414947
30/10/2025 168.80p 169.48p 168.00p 168.80p 564167
29/10/2025 169.20p 170.00p 168.80p 169.20p 577090
28/10/2025 169.40p 171.20p 168.80p 169.00p 600739
27/10/2025 171.00p 171.20p 169.56p 170.00p 617073
24/10/2025 168.20p 170.60p 166.44p 170.00p 644404
23/10/2025 168.60p 168.60p 166.76p 168.00p 462986
22/10/2025 164.60p 168.60p 164.60p 167.20p 677299
21/10/2025 166.80p 167.20p 165.67p 166.40p 509919
20/10/2025 165.60p 166.60p 165.60p 166.40p 744206
17/10/2025 165.20p 167.00p 164.40p 165.20p 591951
16/10/2025 167.80p 168.80p 166.80p 167.40p 429743
15/10/2025 167.80p 168.60p 166.81p 168.00p 594193
14/10/2025 167.00p 167.80p 166.20p 166.60p 450486
13/10/2025 167.60p 168.60p 165.85p 167.80p 650504
10/10/2025 169.00p 169.08p 167.00p 167.00p 293602
09/10/2025 169.00p 170.00p 168.00p 169.00p 495079
08/10/2025 169.60p 170.31p 168.20p 169.60p 628471
07/10/2025 169.80p 170.20p 168.81p 170.20p 340473
06/10/2025 170.40p 170.40p 169.00p 169.80p 704161
03/10/2025 169.60p 170.80p 169.56p 170.40p 452780
02/10/2025 169.60p 170.16p 168.90p 169.60p 337684
01/10/2025 169.00p 169.80p 168.00p 169.80p 466626
30/09/2025 168.20p 169.00p 167.59p 168.80p 449158
29/09/2025 167.80p 169.00p 167.27p 169.00p 432228
26/09/2025 167.60p 168.16p 166.62p 167.00p 406561
25/09/2025 168.60p 168.60p 166.65p 166.80p 166966
24/09/2025 168.20p 168.20p 167.20p 167.40p 287554
23/09/2025 168.40p 169.00p 167.44p 168.60p 512074
22/09/2025 168.20p 169.00p 167.60p 167.60p 394668
19/09/2025 169.00p 169.38p 167.40p 167.60p 912707
18/09/2025 167.60p 168.82p 167.40p 168.80p 587939
17/09/2025 167.20p 168.40p 166.94p 167.60p 507063
16/09/2025 168.60p 168.60p 168.60p 167.00p 374158
15/09/2025 168.60p 170.00p 168.35p 168.60p 572990
12/09/2025 168.80p 169.60p 168.00p 168.40p 588459
11/09/2025 168.20p 168.20p 168.00p 168.60p 300271
10/09/2025 168.20p 168.80p 167.89p 168.00p 313198
09/09/2025 168.80p 169.72p 168.00p 168.00p 344888
08/09/2025 169.20p 169.91p 167.80p 169.20p 572405
05/09/2025 168.20p 169.20p 167.60p 167.60p 540085
04/09/2025 167.60p 168.20p 167.60p 167.60p 351341
03/09/2025 167.60p 168.80p 167.40p 167.20p 435596
02/09/2025 169.60p 169.60p 167.60p 167.20p 572100
01/09/2025 169.00p 169.96p 168.82p 169.00p 509006
29/08/2025 169.40p 170.40p 168.80p 168.80p 299569
28/08/2025 170.00p 170.37p 169.00p 169.60p 339617
27/08/2025 169.60p 170.20p 168.80p 169.60p 411179
26/08/2025 169.20p 169.96p 168.36p 169.60p 408344
22/08/2025 168.00p 170.20p 168.00p 170.20p 595405
21/08/2025 168.20p 169.60p 167.80p 168.00p 3786237
20/08/2025 168.20p 168.20p 166.60p 168.20p 257101
19/08/2025 167.20p 168.37p 167.00p 167.60p 424982
18/08/2025 167.00p 167.40p 166.41p 167.00p 451877
15/08/2025 167.20p 167.40p 166.20p 167.00p 339979
14/08/2025 167.00p 167.00p 166.00p 166.40p 257469
13/08/2025 166.60p 167.20p 166.01p 167.00p 361833
12/08/2025 165.40p 166.40p 164.80p 166.20p 529699
11/08/2025 165.60p 166.11p 165.00p 165.40p 555463
08/08/2025 165.80p 166.20p 165.00p 166.20p 408199
07/08/2025 165.80p 166.00p 164.27p 165.20p 310806
06/08/2025 164.60p 165.60p 163.60p 165.60p 373844
05/08/2025 164.60p 165.40p 164.26p 164.40p 589431
04/08/2025 164.20p 164.60p 163.20p 164.20p 407103
01/08/2025 164.40p 165.60p 162.40p 163.80p 428353
31/07/2025 166.40p 166.60p 164.79p 166.00p 289597
30/07/2025 164.80p 165.80p 164.40p 165.40p 477800
29/07/2025 164.80p 166.60p 164.80p 164.80p 540347
28/07/2025 166.60p 166.60p 165.20p 165.40p 562345
25/07/2025 165.80p 165.80p 164.20p 165.20p 338368
24/07/2025 165.00p 165.80p 163.40p 165.00p 403174
23/07/2025 163.00p 164.69p 162.84p 164.60p 609689
22/07/2025 163.20p 164.40p 162.80p 163.20p 256928
21/07/2025 163.60p 164.40p 163.53p 164.20p 562058
18/07/2025 162.20p 164.40p 162.20p 163.80p 395739
17/07/2025 162.00p 163.80p 162.00p 163.80p 384744
16/07/2025 163.20p 164.40p 162.40p 162.40p 387474
15/07/2025 163.40p 164.40p 161.60p 164.20p 547726
14/07/2025 162.40p 164.00p 161.52p 163.40p 446455
11/07/2025 163.20p 163.95p 161.86p 163.20p 150240
10/07/2025 162.20p 163.60p 161.10p 163.60p 475970
09/07/2025 162.00p 164.20p 161.80p 164.00p 869857
08/07/2025 161.60p 164.00p 161.60p 162.80p 678484
07/07/2025 163.60p 164.00p 161.80p 163.20p 385088
04/07/2025 162.60p 163.80p 161.80p 161.80p 246196
03/07/2025 159.60p 163.60p 159.60p 163.20p 344265
02/07/2025 160.00p 162.00p 160.00p 162.00p 399349
01/07/2025 160.80p 163.00p 160.06p 162.80p 630234
30/06/2025 162.00p 162.40p 159.40p 161.60p 326892
27/06/2025 161.80p 162.00p 160.35p 161.20p 389909
26/06/2025 160.40p 162.00p 159.03p 160.60p 316077
25/06/2025 160.20p 162.00p 159.20p 160.80p 234869
24/06/2025 160.60p 162.00p 160.00p 160.20p 422492
23/06/2025 160.20p 161.40p 158.49p 160.60p 506387
20/06/2025 158.80p 161.40p 158.03p 160.00p 1310438
19/06/2025 160.20p 161.00p 157.01p 160.00p 261459
18/06/2025 160.00p 160.80p 157.97p 159.80p 445399
17/06/2025 159.40p 160.05p 157.62p 159.40p 409447
16/06/2025 157.80p 161.00p 156.40p 159.80p 485453
13/06/2025 157.60p 160.00p 156.83p 158.40p 184430
12/06/2025 159.00p 161.40p 158.80p 160.40p 409997
11/06/2025 160.60p 161.40p 159.40p 160.60p 181342
10/06/2025 160.00p 161.40p 158.40p 160.20p 474461
09/06/2025 160.40p 160.80p 159.00p 160.40p 543109
06/06/2025 159.00p 160.00p 156.52p 159.60p 413573
05/06/2025 158.60p 159.00p 155.00p 158.80p 172226
04/06/2025 158.40p 158.80p 155.20p 158.60p 455341
03/06/2025 158.00p 158.00p 155.58p 157.40p 256875
02/06/2025 156.20p 157.90p 154.82p 156.80p 336859
30/05/2025 156.40p 157.80p 154.60p 156.40p 476416
29/05/2025 156.00p 157.80p 155.00p 156.20p 310531
28/05/2025 156.80p 157.00p 153.80p 156.40p 232102
27/05/2025 157.60p 157.60p 155.18p 156.00p 442897
23/05/2025 156.00p 158.00p 153.40p 154.60p 300355
22/05/2025 157.40p 158.05p 155.80p 156.60p 558207
21/05/2025 157.80p 159.00p 157.21p 158.20p 397634
20/05/2025 158.60p 159.20p 155.33p 158.80p 392504
19/05/2025 158.80p 158.80p 155.20p 158.20p 497988
16/05/2025 156.40p 158.80p 156.00p 158.00p 524501
15/05/2025 158.20p 158.60p 155.80p 158.20p 318443
14/05/2025 157.80p 158.80p 156.20p 157.20p 245874
13/05/2025 155.00p 158.60p 155.00p 157.40p 464425
12/05/2025 157.00p 158.60p 156.00p 156.80p 479871
09/05/2025 154.60p 155.80p 153.66p 155.40p 1128527
08/05/2025 154.60p 155.40p 153.09p 153.80p 288183
07/05/2025 152.00p 153.60p 151.24p 153.60p 297624
06/05/2025 152.80p 153.40p 149.98p 153.40p 311681
02/05/2025 149.80p 151.79p 148.71p 151.40p 348125
01/05/2025 149.60p 150.20p 148.02p 149.80p 295624
30/04/2025 148.20p 149.80p 147.26p 148.60p 250169
29/04/2025 148.60p 148.80p 146.44p 148.60p 632005
28/04/2025 147.20p 148.80p 146.52p 148.60p 330866
25/04/2025 146.20p 148.80p 146.00p 148.00p 413383
24/04/2025 146.20p 148.80p 146.20p 147.00p 513044
23/04/2025 146.40p 148.40p 145.25p 147.40p 352558
22/04/2025 143.00p 146.00p 143.00p 144.60p 440523
17/04/2025 144.60p 146.00p 143.48p 145.00p 214308
16/04/2025 146.00p 146.00p 143.20p 145.60p 293750
15/04/2025 144.20p 146.00p 142.92p 145.00p 419500
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

*Close Price adjusted for both dividends and splits