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
14/08/2023 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
25/04/2023 143.40p 144.20p 143.00p 144.00p 410678
24/04/2023 143.00p 145.60p 143.00p 143.40p 420988
21/04/2023 144.00p 146.00p 143.60p 145.00p 684994
20/04/2023 144.80p 146.20p 143.80p 144.20p 335381
19/04/2023 146.60p 147.47p 145.09p 145.20p 291839
18/04/2023 147.20p 147.51p 146.00p 146.40p 734519
17/04/2023 147.00p 148.00p 146.10p 147.00p 522371
14/04/2023 146.40p 147.00p 145.15p 147.00p 319543
13/04/2023 145.40p 146.41p 145.00p 145.00p 683381
12/04/2023 145.40p 147.00p 143.94p 145.80p 862287
11/04/2023 141.00p 145.00p 141.00p 145.00p 602892
06/04/2023 142.20p 143.60p 141.24p 143.00p 1250792
05/04/2023 143.00p 143.80p 141.60p 143.00p 780961
04/04/2023 143.00p 143.80p 142.40p 143.00p 531346
03/04/2023 141.80p 143.00p 141.00p 142.40p 1254115
31/03/2023 142.40p 142.80p 141.22p 142.20p 826107
30/03/2023 141.40p 142.46p 140.10p 142.40p 774033
29/03/2023 142.00p 142.80p 139.40p 140.80p 565892
28/03/2023 142.60p 143.20p 139.48p 140.20p 830576
27/03/2023 142.00p 142.66p 140.00p 140.80p 642606
24/03/2023 141.80p 141.80p 139.94p 140.40p 422736
23/03/2023 139.60p 142.32p 139.60p 142.00p 523997
22/03/2023 141.00p 143.00p 140.27p 142.20p 701110
21/03/2023 143.00p 143.60p 140.79p 142.40p 366651
20/03/2023 140.80p 142.73p 140.20p 141.80p 530222
17/03/2023 144.80p 144.80p 142.00p 142.40p 880360
16/03/2023 142.00p 143.79p 140.69p 142.80p 578585
15/03/2023 143.00p 143.85p 139.85p 141.20p 744364
14/03/2023 142.60p 144.80p 141.93p 143.00p 725814
13/03/2023 150.00p 150.00p 142.20p 143.00p 592712
10/03/2023 150.20p 150.99p 146.60p 147.20p 417309
09/03/2023 152.20p 152.46p 150.60p 151.80p 610269
08/03/2023 154.20p 154.40p 151.20p 152.80p 739142
07/03/2023 154.80p 154.80p 151.96p 154.40p 636477
06/03/2023 152.00p 155.00p 151.38p 154.20p 563694
03/03/2023 152.00p 154.40p 152.00p 152.20p 256804
02/03/2023 154.60p 154.80p 152.20p 153.20p 424078
01/03/2023 155.00p 155.00p 152.20p 153.20p 467156
28/02/2023 152.00p 155.00p 151.63p 154.00p 823322
27/02/2023 153.20p 154.20p 151.80p 153.80p 424674
24/02/2023 155.60p 155.60p 151.80p 152.80p 217370
23/02/2023 154.80p 155.80p 153.18p 155.00p 266143
22/02/2023 154.20p 156.76p 153.00p 153.00p 376218
21/02/2023 156.20p 158.30p 155.00p 155.00p 563638
20/02/2023 157.80p 160.00p 156.64p 157.60p 586459
17/02/2023 157.60p 158.80p 157.60p 158.00p 445511
16/02/2023 157.20p 159.00p 157.20p 158.60p 322841
15/02/2023 157.00p 158.54p 156.93p 158.00p 328614
14/02/2023 157.00p 159.80p 156.20p 156.20p 355736
13/02/2023 158.80p 159.20p 157.24p 158.80p 569213
10/02/2023 158.80p 160.80p 157.03p 157.80p 580931
09/02/2023 159.40p 161.80p 159.20p 159.20p 443944
08/02/2023 159.20p 161.80p 159.00p 160.60p 830637
07/02/2023 160.20p 162.80p 159.00p 159.20p 958099
06/02/2023 159.80p 162.60p 159.80p 161.80p 240568
03/02/2023 160.00p 163.00p 160.00p 161.80p 403331
02/02/2023 154.60p 162.20p 154.60p 162.20p 536057
01/02/2023 155.80p 156.20p 153.22p 155.60p 395519
31/01/2023 154.00p 156.00p 153.16p 155.20p 317664
30/01/2023 153.80p 155.40p 153.20p 154.80p 682438
27/01/2023 154.60p 155.80p 153.27p 155.20p 1742337
26/01/2023 153.00p 155.80p 150.00p 154.00p 436852
25/01/2023 151.00p 152.00p 149.32p 152.00p 322956
24/01/2023 150.00p 150.96p 149.29p 149.60p 572188
23/01/2023 150.40p 151.81p 149.60p 149.60p 461251
20/01/2023 149.20p 152.00p 148.36p 150.80p 173816
19/01/2023 150.60p 151.00p 148.20p 150.20p 339585
18/01/2023 150.60p 151.60p 149.00p 150.40p 201591
17/01/2023 151.80p 152.60p 149.00p 150.80p 411283
16/01/2023 148.20p 152.00p 147.10p 152.00p 341781
13/01/2023 149.80p 149.80p 148.17p 148.40p 351357
12/01/2023 147.60p 150.00p 147.60p 149.80p 236907
11/01/2023 146.20p 151.00p 146.02p 147.40p 402884
10/01/2023 145.40p 148.80p 145.40p 146.00p 626999
09/01/2023 146.60p 148.68p 145.60p 145.60p 276711
06/01/2023 146.40p 147.60p 145.14p 146.60p 199451
05/01/2023 144.60p 147.00p 144.60p 146.20p 184386
04/01/2023 146.60p 146.60p 144.25p 146.60p 629311
03/01/2023 144.40p 146.60p 143.00p 146.00p 359636
30/12/2022 144.00p 144.18p 143.00p 144.00p 144704
29/12/2022 143.00p 145.00p 142.20p 145.00p 387836
28/12/2022 144.40p 145.00p 143.29p 145.00p 313449
23/12/2022 143.80p 144.40p 143.20p 143.80p 126434
22/12/2022 144.40p 146.00p 143.60p 144.40p 384379
21/12/2022 143.80p 145.11p 142.00p 144.00p 524983
20/12/2022 143.40p 145.00p 142.67p 144.40p 299406
19/12/2022 143.00p 145.00p 141.40p 144.00p 196164
16/12/2022 143.60p 144.87p 141.20p 141.20p 1379368
15/12/2022 146.00p 146.24p 143.80p 144.60p 137514
14/12/2022 145.20p 146.11p 144.20p 145.20p 426550
13/12/2022 144.00p 146.60p 142.71p 146.60p 548521
12/12/2022 144.60p 144.60p 142.46p 144.00p 281149
09/12/2022 143.80p 144.60p 142.01p 143.80p 224747
08/12/2022 142.20p 144.19p 142.04p 142.20p 723276
07/12/2022 145.00p 146.80p 142.00p 142.00p 805031
06/12/2022 146.00p 147.80p 144.80p 144.80p 256163
05/12/2022 149.20p 149.20p 146.67p 147.40p 112688
02/12/2022 147.80p 149.18p 146.46p 148.00p 127827
01/12/2022 147.60p 150.00p 147.00p 149.00p 600304
30/11/2022 147.60p 148.60p 146.27p 147.00p 217833
29/11/2022 148.00p 148.68p 146.60p 146.60p 377071
28/11/2022 148.00p 148.00p 146.03p 147.40p 205125
25/11/2022 146.40p 148.68p 145.20p 148.20p 2154267
24/11/2022 147.00p 149.00p 145.90p 148.60p 238319
23/11/2022 148.60p 148.88p 146.39p 148.00p 150335
22/11/2022 148.40p 148.60p 145.64p 147.40p 524539
21/11/2022 146.40p 148.40p 143.87p 148.00p 514657
18/11/2022 145.00p 146.60p 143.20p 145.00p 304301
17/11/2022 144.60p 145.20p 143.75p 144.00p 292523
16/11/2022 147.80p 150.60p 144.60p 144.80p 456537
15/11/2022 151.00p 152.00p 147.40p 149.40p 518652
14/11/2022 149.20p 151.00p 147.86p 150.40p 402194
11/11/2022 147.00p 150.40p 146.25p 150.00p 452420
10/11/2022 144.00p 148.00p 142.36p 148.00p 570785
09/11/2022 142.60p 144.68p 142.60p 143.00p 429044
08/11/2022 143.00p 144.89p 142.67p 144.00p 2937932
07/11/2022 142.00p 143.20p 139.72p 143.00p 285607
04/11/2022 139.80p 141.80p 139.60p 141.40p 504881
03/11/2022 138.00p 140.00p 137.20p 140.00p 624973
02/11/2022 138.80p 140.80p 138.40p 139.20p 433957
01/11/2022 138.20p 140.00p 136.80p 139.80p 530385
31/10/2022 136.00p 138.00p 135.22p 138.00p 314993
28/10/2022 136.00p 138.00p 135.43p 136.80p 238565
27/10/2022 137.60p 137.60p 135.94p 137.20p 204120

*Close Price adjusted for both dividends and splits