Standard Life UK Smaller Companies Trust (SLS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life UK Smaller Companies Trust

Date Open High Low Close* Volume
19/01/2021 598.00p 600.60p 591.72p 592.00p 118800
18/01/2021 596.00p 602.40p 588.52p 591.00p 152725
15/01/2021 600.00p 609.00p 596.00p 596.00p 81179
14/01/2021 602.00p 610.00p 600.00p 610.00p 114750
13/01/2021 604.00p 608.80p 600.00p 604.00p 118826
12/01/2021 612.00p 618.20p 598.00p 610.00p 115349
11/01/2021 622.00p 630.00p 613.00p 616.00p 85940
08/01/2021 622.00p 631.98p 620.00p 626.00p 128633
07/01/2021 622.00p 629.60p 620.00p 626.00p 139299
06/01/2021 622.00p 631.50p 620.00p 626.00p 95437
05/01/2021 620.00p 628.00p 610.00p 620.00p 99607
04/01/2021 638.00p 638.00p 620.00p 620.00p 123215
31/12/2020 644.00p 642.00p 630.00p 632.00p 84962
30/12/2020 644.00p 645.06p 634.00p 634.00p 123121
29/12/2020 632.00p 644.00p 626.88p 640.00p 238638
24/12/2020 606.00p 636.00p 604.99p 624.00p 172005
23/12/2020 584.00p 606.00p 578.00p 604.00p 109879
22/12/2020 578.00p 586.00p 571.18p 586.00p 93874
21/12/2020 592.00p 600.00p 565.08p 580.00p 194973
18/12/2020 592.00p 614.00p 582.29p 598.00p 129388
17/12/2020 598.00p 602.00p 586.00p 602.00p 113131
16/12/2020 580.00p 598.00p 578.00p 584.00p 158948
15/12/2020 574.00p 588.00p 572.00p 588.00p 109610
14/12/2020 570.00p 582.00p 570.00p 582.00p 219310
11/12/2020 580.00p 583.04p 565.00p 570.00p 145726
10/12/2020 596.00p 597.31p 572.00p 580.00p 137828
09/12/2020 600.00p 604.00p 590.00p 590.00p 69744
08/12/2020 596.00p 599.42p 590.00p 594.00p 91547
07/12/2020 608.00p 612.00p 596.00p 596.00p 136652
04/12/2020 602.00p 618.00p 597.53p 609.00p 124249
03/12/2020 600.00p 605.18p 588.00p 602.00p 236081
02/12/2020 598.00p 601.00p 586.46p 600.00p 145296
01/12/2020 592.00p 594.00p 582.30p 594.00p 115214
30/11/2020 584.00p 591.45p 573.51p 582.00p 169918
27/11/2020 594.00p 601.84p 569.90p 584.00p 183210
26/11/2020 604.00p 612.90p 594.00p 594.00p 102910
25/11/2020 612.00p 620.00p 604.00p 608.00p 158555
24/11/2020 606.00p 626.00p 600.00p 606.00p 188455
23/11/2020 598.00p 608.00p 591.04p 600.00p 188349
20/11/2020 592.00p 594.00p 586.00p 590.00p 113330
19/11/2020 584.00p 592.00p 578.00p 586.00p 140492
18/11/2020 572.00p 600.00p 569.87p 588.00p 163507
17/11/2020 602.00p 602.00p 562.00p 562.00p 259275
16/11/2020 592.00p 598.00p 580.20p 588.00p 172845
13/11/2020 588.00p 588.00p 581.31p 583.00p 91989
12/11/2020 584.00p 586.82p 580.00p 583.00p 111192
10/11/2020 580.00p 590.00p 578.00p 582.00p 140530
09/11/2020 568.00p 588.00p 560.00p 580.00p 472866
06/11/2020 562.00p 566.00p 560.80p 566.00p 94770
05/11/2020 566.00p 570.00p 563.80p 566.00p 84318
04/11/2020 558.00p 564.00p 548.88p 564.00p 52319
03/11/2020 550.00p 556.00p 546.00p 556.00p 94877
02/11/2020 558.00p 558.00p 540.00p 554.00p 178318
30/10/2020 552.00p 557.90p 548.00p 553.00p 255836
29/10/2020 550.00p 558.90p 546.00p 557.00p 97158
28/10/2020 560.00p 565.17p 550.00p 550.00p 180211
27/10/2020 564.00p 568.00p 561.00p 566.00p 152323
26/10/2020 550.00p 564.00p 544.00p 562.00p 76144
23/10/2020 560.00p 560.00p 552.00p 557.00p 65582
22/10/2020 552.00p 556.00p 547.22p 553.00p 83603
21/10/2020 554.00p 558.00p 546.00p 552.00p 127531
20/10/2020 560.00p 562.00p 548.00p 551.00p 73697
19/10/2020 556.00p 560.00p 550.00p 557.00p 103851
16/10/2020 556.00p 557.00p 550.00p 550.00p 63135
15/10/2020 556.00p 559.51p 544.00p 550.00p 114291
14/10/2020 562.00p 564.00p 558.00p 564.00p 56481
13/10/2020 566.00p 568.00p 554.00p 562.00p 80478
12/10/2020 554.00p 564.00p 550.63p 561.00p 102838
09/10/2020 550.00p 553.80p 546.40p 552.00p 162087
08/10/2020 546.00p 552.00p 544.55p 549.00p 68080
07/10/2020 548.00p 554.00p 540.00p 554.00p 88913
06/10/2020 546.00p 550.00p 544.00p 545.00p 103521
05/10/2020 534.00p 552.00p 533.49p 548.00p 110974
02/10/2020 524.00p 532.00p 522.00p 532.00p 80483
01/10/2020 534.00p 536.00p 524.00p 526.00p 42270
30/09/2020 534.00p 534.00p 524.00p 530.00p 67784
29/09/2020 528.00p 538.00p 525.56p 527.00p 66039
28/09/2020 526.00p 548.00p 522.40p 530.00p 87229
25/09/2020 524.00p 524.00p 516.00p 520.00p 55972
24/09/2020 522.00p 548.00p 516.00p 520.00p 133617
23/09/2020 522.00p 534.00p 516.06p 530.00p 119043
22/09/2020 524.00p 524.00p 513.00p 520.00p 94046
21/09/2020 542.00p 542.00p 514.00p 524.00p 92274
18/09/2020 538.00p 540.00p 530.02p 540.00p 83649
17/09/2020 540.00p 560.00p 520.00p 532.00p 57585
16/09/2020 540.00p 546.00p 536.00p 538.00p 87378
15/09/2020 536.00p 543.50p 532.32p 542.00p 45709
14/09/2020 546.00p 546.00p 538.00p 541.00p 75708
11/09/2020 540.00p 543.78p 529.82p 542.00p 48820
10/09/2020 536.00p 538.00p 528.08p 538.00p 32576
09/09/2020 536.00p 536.00p 528.00p 533.00p 46387
08/09/2020 536.00p 537.80p 528.00p 528.00p 37542
07/09/2020 536.00p 536.00p 528.88p 530.00p 61554
04/09/2020 528.00p 534.00p 528.00p 530.00p 72592
03/09/2020 544.00p 550.00p 526.00p 526.00p 103732
02/09/2020 540.00p 550.00p 540.00p 540.00p 48174
01/09/2020 532.00p 547.00p 528.00p 540.00p 103433
31/08/2020 538.00p 538.00p 530.00p 532.00p 31129
28/08/2020 538.00p 538.00p 530.00p 532.00p 31129
27/08/2020 528.00p 538.00p 528.00p 538.00p 62189
26/08/2020 528.00p 535.67p 528.00p 534.00p 62343
25/08/2020 528.00p 532.00p 527.74p 532.00p 54136
24/08/2020 528.00p 532.00p 527.51p 532.00p 63632
21/08/2020 528.00p 532.00p 527.00p 528.00p 76768
20/08/2020 528.00p 534.00p 526.66p 527.00p 45416
19/08/2020 532.00p 538.60p 529.76p 534.00p 82939
18/08/2020 542.00p 542.00p 530.23p 535.00p 50073
17/08/2020 530.00p 539.48p 530.00p 536.00p 42694
14/08/2020 534.00p 539.12p 528.15p 536.00p 71613
13/08/2020 534.00p 542.90p 534.00p 538.00p 55749
12/08/2020 542.00p 542.40p 526.16p 542.00p 82108
11/08/2020 530.00p 544.00p 524.02p 538.00p 92990
10/08/2020 518.00p 528.00p 510.88p 528.00p 69903
07/08/2020 510.00p 518.31p 504.00p 508.00p 90959
06/08/2020 508.00p 514.40p 504.30p 510.00p 69808
05/08/2020 508.00p 512.50p 501.84p 508.00p 62552
04/08/2020 498.00p 506.85p 492.89p 505.00p 55956
03/08/2020 489.00p 503.45p 489.00p 495.00p 46064
31/07/2020 491.00p 499.79p 480.00p 499.00p 56427
30/07/2020 488.00p 493.80p 480.00p 480.00p 97970
29/07/2020 489.00p 498.01p 484.00p 495.00p 64640
28/07/2020 498.00p 498.00p 490.00p 498.00p 69876
27/07/2020 488.00p 496.00p 481.00p 492.00p 79667
24/07/2020 486.00p 494.22p 481.44p 492.00p 62059
23/07/2020 488.00p 497.00p 487.00p 487.00p 74801
22/07/2020 492.00p 499.00p 488.33p 493.50p 101320
21/07/2020 492.00p 497.00p 476.44p 496.00p 80963
20/07/2020 490.00p 492.40p 480.36p 492.00p 85572
17/07/2020 492.00p 493.00p 485.00p 485.00p 66746
16/07/2020 482.00p 492.32p 485.00p 488.00p 61851
15/07/2020 482.00p 497.00p 474.00p 490.50p 82886
14/07/2020 478.00p 487.55p 470.55p 477.50p 167202
13/07/2020 476.00p 485.94p 472.00p 472.00p 130899
10/07/2020 477.00p 485.27p 476.00p 476.00p 71203
09/07/2020 492.00p 492.00p 479.00p 480.00p 58363
08/07/2020 490.00p 495.00p 471.83p 486.00p 57488
07/07/2020 489.00p 499.00p 487.00p 487.00p 61328
06/07/2020 491.00p 500.00p 483.52p 494.00p 123534
03/07/2020 487.00p 493.71p 474.44p 487.00p 51884
02/07/2020 486.00p 490.05p 481.69p 487.00p 338234
01/07/2020 482.00p 491.40p 470.00p 477.00p 195824
30/06/2020 484.00p 492.70p 481.00p 482.00p 73352
29/06/2020 493.00p 501.25p 481.53p 485.00p 85827
26/06/2020 496.00p 508.00p 496.00p 498.00p 61007
25/06/2020 495.00p 505.55p 489.00p 502.00p 62643
24/06/2020 504.00p 508.16p 494.36p 506.00p 83345
23/06/2020 506.00p 510.00p 491.92p 510.00p 94270
22/06/2020 488.00p 501.81p 488.00p 498.00p 117072
19/06/2020 498.00p 499.00p 492.03p 498.00p 158048
18/06/2020 488.00p 498.00p 482.00p 491.50p 107399
17/06/2020 499.00p 499.83p 486.00p 486.00p 68121
16/06/2020 482.00p 499.41p 472.69p 493.00p 101843
15/06/2020 473.00p 480.00p 464.00p 473.00p 81575
12/06/2020 460.00p 487.00p 460.00p 480.00p 129570
11/06/2020 473.00p 478.78p 465.38p 475.00p 206555
10/06/2020 486.00p 500.00p 478.00p 482.00p 216116
09/06/2020 506.00p 518.40p 486.00p 486.00p 99960
08/06/2020 516.00p 524.00p 512.00p 514.00p 94003
05/06/2020 518.00p 526.88p 512.00p 516.00p 94809
04/06/2020 526.00p 531.34p 510.00p 510.00p 101464
03/06/2020 520.00p 533.85p 510.00p 528.00p 138107
02/06/2020 510.00p 528.46p 510.00p 526.00p 121668
01/06/2020 500.00p 518.00p 494.00p 518.00p 87346
29/05/2020 500.00p 502.20p 487.00p 502.00p 98176
28/05/2020 483.00p 502.00p 482.34p 502.00p 124166
27/05/2020 493.00p 493.51p 478.00p 488.00p 128681
26/05/2020 450.00p 489.40p 450.00p 481.00p 97455
25/05/2020 453.00p 471.00p 451.00p 468.00p 79383
22/05/2020 453.00p 471.00p 451.00p 468.00p 79383
21/05/2020 447.00p 465.16p 447.00p 464.00p 79780
20/05/2020 457.00p 465.14p 452.16p 462.00p 133177
19/05/2020 443.00p 462.00p 443.00p 456.00p 111778
18/05/2020 449.00p 455.00p 437.00p 453.00p 138929
15/05/2020 435.00p 443.25p 432.00p 437.00p 86159
14/05/2020 443.00p 452.75p 429.91p 442.00p 100696
13/05/2020 467.00p 467.00p 446.55p 462.00p 128308
12/05/2020 453.00p 467.00p 453.83p 459.00p 73351
11/05/2020 453.00p 467.82p 449.62p 465.00p 130219
08/05/2020 453.00p 468.63p 451.00p 466.00p 69033
07/05/2020 453.00p 468.63p 451.00p 466.00p 69033
06/05/2020 452.00p 467.40p 452.00p 459.50p 101596
05/05/2020 467.00p 468.91p 451.00p 451.00p 111365
04/05/2020 470.00p 470.00p 452.00p 470.00p 57013
01/05/2020 469.00p 469.00p 455.00p 462.50p 83238
30/04/2020 476.00p 481.00p 463.28p 466.00p 116749
29/04/2020 473.00p 477.00p 464.00p 477.00p 77646
28/04/2020 460.00p 475.00p 445.00p 466.00p 129079
27/04/2020 449.00p 461.00p 439.21p 461.00p 84922
24/04/2020 446.00p 447.00p 434.00p 447.00p 37945
23/04/2020 434.00p 450.00p 434.00p 450.00p 71349
22/04/2020 434.00p 447.46p 419.00p 445.00p 79875
21/04/2020 440.00p 456.45p 433.21p 447.50p 112714
20/04/2020 441.00p 456.00p 440.28p 456.00p 99883
17/04/2020 450.00p 455.00p 438.68p 449.00p 143396
16/04/2020 439.00p 445.00p 432.24p 444.00p 80446
15/04/2020 448.00p 455.00p 428.96p 437.00p 157974
14/04/2020 461.00p 470.00p 445.05p 456.00p 165055
09/04/2020 456.00p 470.79p 439.70p 468.00p 188162
08/04/2020 439.00p 451.55p 428.00p 437.00p 197858
07/04/2020 425.00p 440.00p 415.21p 430.00p 332261

*Close Price adjusted for both dividends and splits