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
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
02/07/2024 161.20p 162.60p 159.80p 159.80p 520543
01/07/2024 163.00p 163.20p 160.28p 160.60p 585144
28/06/2024 160.20p 161.60p 160.20p 161.40p 410045
27/06/2024 161.00p 161.11p 160.00p 160.40p 567703
26/06/2024 161.60p 162.80p 160.20p 160.80p 791714
25/06/2024 160.40p 163.40p 160.20p 160.40p 469143
24/06/2024 160.20p 163.40p 160.20p 161.80p 575767
21/06/2024 161.80p 162.20p 160.86p 161.40p 922034
20/06/2024 161.00p 162.00p 161.00p 162.00p 531232
19/06/2024 162.00p 162.40p 160.20p 161.40p 986816
18/06/2024 161.20p 162.40p 160.04p 161.60p 782836
17/06/2024 160.00p 161.00p 160.00p 160.60p 451044
14/06/2024 161.00p 162.00p 160.20p 160.20p 341531
13/06/2024 162.20p 165.20p 160.20p 160.20p 451215
12/06/2024 162.80p 164.94p 161.80p 162.00p 520607
11/06/2024 163.00p 165.20p 162.80p 162.80p 620569
10/06/2024 164.40p 165.40p 163.00p 163.00p 1234494
07/06/2024 163.60p 165.98p 163.48p 164.00p 211064
06/06/2024 164.40p 166.40p 163.70p 165.40p 312144
05/06/2024 165.40p 165.60p 163.00p 165.00p 749082
04/06/2024 162.40p 165.20p 162.40p 164.80p 420652
03/06/2024 162.40p 166.40p 161.60p 166.40p 486401
31/05/2024 163.80p 163.91p 161.40p 163.00p 507687
30/05/2024 163.80p 165.80p 161.40p 162.20p 998350
29/05/2024 167.00p 167.00p 163.80p 164.00p 564995
28/05/2024 165.60p 167.00p 165.60p 165.60p 1014331
24/05/2024 164.40p 166.69p 164.40p 165.20p 927482
23/05/2024 164.40p 166.20p 164.40p 165.80p 326872
22/05/2024 166.40p 167.00p 164.80p 166.80p 308170
21/05/2024 165.00p 167.00p 165.00p 165.80p 536214
20/05/2024 167.00p 167.40p 165.33p 167.40p 528156
17/05/2024 166.60p 168.03p 165.53p 167.00p 280971
16/05/2024 168.00p 168.15p 165.83p 167.00p 636255
15/05/2024 165.20p 167.58p 164.78p 166.40p 589713
14/05/2024 164.80p 167.32p 164.80p 166.80p 544892
13/05/2024 165.00p 167.60p 164.62p 166.40p 664944
10/05/2024 166.00p 167.20p 165.20p 167.00p 252077
09/05/2024 161.60p 166.40p 161.60p 166.00p 686421
08/05/2024 164.00p 164.60p 163.01p 164.40p 430242
07/05/2024 162.20p 164.20p 161.06p 164.00p 734529
03/05/2024 161.80p 162.00p 159.32p 161.80p 666693
02/05/2024 159.20p 161.21p 158.83p 160.60p 705695
01/05/2024 161.00p 161.60p 159.00p 160.00p 530318
30/04/2024 162.00p 162.00p 159.95p 160.20p 1272363
29/04/2024 162.00p 162.00p 159.60p 160.60p 1127846
26/04/2024 161.20p 161.80p 159.70p 160.60p 1022092
25/04/2024 160.80p 160.80p 159.44p 160.40p 793467
24/04/2024 160.20p 161.20p 159.95p 160.80p 750213
23/04/2024 157.00p 160.80p 157.00p 160.80p 842354
22/04/2024 158.60p 159.67p 157.22p 159.20p 669110
19/04/2024 156.60p 157.91p 156.20p 157.60p 512121
18/04/2024 156.60p 158.78p 156.60p 158.00p 423825
17/04/2024 156.40p 158.24p 156.40p 157.00p 575737
16/04/2024 157.20p 159.00p 157.11p 157.40p 828460
15/04/2024 158.80p 161.40p 158.40p 159.40p 721116
12/04/2024 161.40p 161.40p 158.68p 159.20p 488226
11/04/2024 158.20p 161.23p 158.20p 158.40p 1061105
10/04/2024 158.20p 161.20p 158.20p 160.00p 461777
09/04/2024 158.80p 160.40p 157.19p 159.00p 555499
08/04/2024 158.00p 158.57p 155.33p 157.60p 844896
05/04/2024 157.00p 157.71p 155.00p 157.20p 482458
04/04/2024 155.60p 157.80p 155.20p 157.80p 821288
03/04/2024 157.80p 157.80p 156.22p 156.80p 1107348
02/04/2024 156.60p 157.60p 155.50p 157.60p 688654
28/03/2024 154.20p 157.40p 154.20p 157.20p 608181
27/03/2024 155.40p 156.20p 154.80p 155.80p 555849
26/03/2024 154.00p 155.80p 153.60p 155.40p 599918
25/03/2024 154.60p 155.20p 152.00p 155.00p 917790
22/03/2024 153.80p 155.00p 151.73p 155.00p 1450123
21/03/2024 154.00p 154.00p 151.87p 153.60p 1193091
20/03/2024 151.00p 151.40p 151.00p 150.40p 776520
19/03/2024 151.00p 152.60p 150.80p 151.40p 857731
18/03/2024 152.60p 153.20p 151.20p 152.00p 708019
15/03/2024 152.60p 153.48p 151.28p 152.40p 783207
14/03/2024 153.40p 153.80p 152.20p 152.40p 731797
13/03/2024 152.20p 153.18p 151.00p 152.60p 823907
12/03/2024 152.80p 153.20p 151.20p 151.20p 850512
11/03/2024 153.80p 153.80p 150.81p 152.40p 664043
08/03/2024 150.60p 153.13p 150.60p 153.00p 786988
07/03/2024 152.60p 152.80p 150.83p 151.40p 741671
06/03/2024 151.80p 152.19p 150.09p 151.80p 709314
05/03/2024 148.40p 151.20p 148.40p 150.60p 457714
04/03/2024 148.00p 150.80p 148.00p 150.80p 682707
01/03/2024 150.00p 150.60p 148.00p 150.60p 575900
29/02/2024 147.20p 149.56p 147.20p 148.80p 670820
28/02/2024 149.20p 149.60p 147.40p 148.40p 907280
27/02/2024 148.00p 149.20p 146.00p 148.80p 426846
26/02/2024 147.40p 148.95p 146.55p 148.80p 557183
23/02/2024 148.00p 148.49p 145.60p 148.40p 1055194
22/02/2024 145.80p 148.00p 144.80p 147.20p 469408
21/02/2024 144.80p 147.80p 144.80p 146.60p 416040
20/02/2024 146.20p 147.80p 145.00p 145.00p 531083
19/02/2024 145.20p 146.99p 144.67p 146.60p 602577
16/02/2024 146.60p 147.60p 145.46p 147.60p 718100
15/02/2024 145.00p 146.20p 143.20p 145.80p 390267
14/02/2024 143.80p 144.20p 142.92p 143.40p 414505
13/02/2024 144.00p 145.40p 142.40p 143.40p 618462
12/02/2024 144.00p 145.20p 143.75p 144.60p 688228
09/02/2024 143.40p 144.20p 143.22p 143.60p 429871
08/02/2024 143.40p 144.20p 142.74p 143.60p 750872
07/02/2024 143.60p 143.60p 142.72p 143.60p 614874

*Close Price adjusted for both dividends and splits