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
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
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

*Close Price adjusted for both dividends and splits