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
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
26/10/2022 133.00p 138.00p 132.23p 138.00p 276245
25/10/2022 133.00p 134.40p 131.60p 134.00p 359996
24/10/2022 131.80p 134.00p 131.40p 132.20p 265212
21/10/2022 130.40p 133.60p 130.20p 132.40p 191335
20/10/2022 132.40p 133.00p 130.00p 133.00p 615270
19/10/2022 133.20p 133.60p 130.00p 130.60p 535144
18/10/2022 132.20p 133.72p 131.00p 133.00p 340999
17/10/2022 126.80p 131.00p 126.56p 131.00p 450231
14/10/2022 128.40p 130.00p 126.20p 127.40p 407541
13/10/2022 126.00p 128.40p 124.60p 127.20p 541677
12/10/2022 126.20p 128.40p 124.00p 125.20p 388317
11/10/2022 128.40p 128.40p 126.40p 126.80p 217492
10/10/2022 128.40p 129.00p 127.55p 129.00p 815535
07/10/2022 129.40p 131.80p 128.40p 129.60p 376670
06/10/2022 130.60p 131.20p 130.20p 131.20p 538748
05/10/2022 129.00p 131.80p 128.80p 131.00p 212399
04/10/2022 127.80p 131.30p 125.60p 130.20p 292777
03/10/2022 126.00p 126.91p 123.00p 126.20p 491638
30/09/2022 122.00p 126.80p 122.00p 126.80p 1214263
29/09/2022 127.20p 127.20p 122.00p 122.40p 667663
28/09/2022 130.00p 130.50p 122.40p 123.00p 521430
27/09/2022 134.20p 137.03p 131.20p 131.20p 553817
26/09/2022 134.80p 137.05p 134.60p 134.80p 600900
23/09/2022 136.60p 139.00p 135.00p 135.40p 345056
22/09/2022 136.40p 139.80p 136.40p 138.60p 275968
21/09/2022 136.80p 140.00p 136.24p 139.20p 245362
20/09/2022 141.40p 141.40p 136.80p 137.40p 406934
19/09/2022 137.40p 139.80p 137.20p 137.60p 825075
16/09/2022 137.40p 139.80p 137.20p 137.60p 825075
15/09/2022 138.20p 140.02p 138.11p 138.60p 530094
14/09/2022 139.00p 140.06p 137.80p 137.80p 441786
13/09/2022 143.60p 144.80p 139.60p 139.60p 669587
12/09/2022 139.60p 144.00p 139.03p 143.60p 381681
09/09/2022 138.60p 141.00p 137.20p 140.00p 314018
08/09/2022 139.00p 141.80p 137.00p 138.60p 6464764
07/09/2022 137.60p 139.80p 137.20p 139.20p 309487
06/09/2022 139.00p 140.17p 137.06p 138.80p 451479
05/09/2022 139.40p 140.15p 137.20p 138.00p 542631
02/09/2022 138.20p 140.00p 138.00p 139.60p 442611
01/09/2022 139.40p 142.23p 138.00p 138.00p 653958
31/08/2022 143.40p 146.80p 140.00p 143.00p 709063
30/08/2022 144.40p 145.72p 141.60p 144.20p 372445
26/08/2022 143.20p 146.26p 143.20p 145.00p 358036
25/08/2022 143.00p 145.10p 142.20p 144.60p 316935
24/08/2022 142.40p 144.51p 142.00p 144.00p 194830
23/08/2022 144.00p 145.58p 142.00p 143.00p 567192
22/08/2022 145.20p 147.80p 144.00p 145.00p 492504
19/08/2022 146.40p 148.80p 145.80p 146.00p 620832
18/08/2022 148.40p 148.49p 146.00p 148.00p 274745
17/08/2022 149.00p 149.25p 146.40p 148.00p 415195
16/08/2022 146.80p 149.00p 146.65p 147.80p 345676
15/08/2022 147.20p 148.20p 145.45p 148.00p 323101
12/08/2022 148.20p 148.20p 145.30p 146.60p 323892
11/08/2022 146.80p 148.00p 144.80p 146.60p 450047
10/08/2022 146.80p 147.00p 144.64p 147.00p 328959
09/08/2022 147.00p 147.39p 145.00p 145.00p 246035
08/08/2022 146.20p 148.40p 145.00p 146.40p 1690013
05/08/2022 145.40p 149.60p 145.31p 145.60p 4092435
04/08/2022 146.60p 146.84p 145.00p 145.40p 219182
03/08/2022 144.60p 146.00p 143.48p 145.00p 126137
02/08/2022 146.00p 146.43p 143.40p 144.00p 241237
01/08/2022 146.20p 147.00p 143.67p 145.80p 263711
29/07/2022 144.60p 146.40p 144.23p 146.40p 738088
28/07/2022 143.60p 144.55p 141.00p 144.20p 443056
27/07/2022 143.80p 144.60p 142.36p 144.60p 120110
26/07/2022 143.00p 144.40p 141.55p 144.00p 489419
25/07/2022 141.60p 144.40p 140.20p 144.00p 326568
22/07/2022 142.80p 144.00p 142.11p 144.00p 472932
21/07/2022 141.80p 143.60p 140.80p 143.60p 343102
20/07/2022 139.40p 142.08p 139.23p 140.40p 382674
19/07/2022 138.60p 140.40p 137.47p 140.40p 262903
18/07/2022 135.00p 140.80p 137.00p 137.60p 379590
15/07/2022 135.00p 137.00p 134.60p 137.00p 153028
14/07/2022 136.00p 136.30p 133.00p 134.40p 277597
13/07/2022 137.40p 139.20p 135.00p 135.00p 456549
12/07/2022 139.20p 140.60p 137.80p 138.20p 309460
11/07/2022 139.40p 140.89p 138.40p 140.80p 453073
08/07/2022 140.00p 141.80p 139.20p 141.20p 666654
07/07/2022 141.00p 141.94p 140.00p 140.80p 315902
06/07/2022 141.40p 143.00p 139.00p 142.40p 233415
05/07/2022 139.40p 141.60p 138.40p 138.60p 170459
04/07/2022 139.80p 141.38p 139.00p 139.00p 94537
01/07/2022 138.40p 140.63p 138.13p 140.00p 230183
30/06/2022 141.00p 141.00p 138.00p 140.20p 482893
29/06/2022 142.20p 144.00p 141.25p 141.40p 151653
28/06/2022 141.60p 145.00p 141.60p 143.40p 468704
27/06/2022 140.80p 144.60p 138.80p 143.00p 409452
24/06/2022 139.60p 140.44p 137.78p 139.00p 242467
23/06/2022 140.00p 140.00p 136.60p 138.00p 253302
22/06/2022 137.80p 139.43p 137.40p 138.80p 230129
21/06/2022 138.00p 141.26p 135.00p 139.00p 429148

*Close Price adjusted for both dividends and splits