Scottish Oriental Smaller Companies Trust (SST) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Scottish Oriental Smaller Companies Trust

Date Open High Low Close* Volume
24/12/2025 269.00p 277.00p 269.00p 271.00p 32609
23/12/2025 275.00p 275.00p 269.00p 273.00p 300986
22/12/2025 272.00p 278.00p 270.43p 272.00p 491066
19/12/2025 275.00p 275.00p 270.91p 273.00p 129674
18/12/2025 270.00p 274.00p 270.00p 274.00p 70372
17/12/2025 271.00p 280.00p 271.00p 272.50p 459607
16/12/2025 272.00p 276.00p 271.00p 271.00p 91614
15/12/2025 275.00p 278.54p 273.00p 276.00p 94504
12/12/2025 273.00p 277.00p 273.00p 274.00p 105923
11/12/2025 277.00p 278.00p 273.00p 276.00p 23734
10/12/2025 277.00p 278.80p 277.00p 277.50p 32296
09/12/2025 281.00p 281.00p 277.00p 279.00p 46362
08/12/2025 277.00p 283.00p 276.39p 279.00p 68832
05/12/2025 278.00p 283.00p 278.00p 280.00p 20575
04/12/2025 280.00p 282.00p 278.00p 282.00p 38906
03/12/2025 282.00p 287.00p 279.44p 281.00p 62547
02/12/2025 284.00p 292.00p 279.25p 286.00p 86063
01/12/2025 279.00p 285.00p 279.00p 284.00p 305631
28/11/2025 281.00p 285.00p 277.50p 279.00p 55332
27/11/2025 282.00p 283.00p 280.00p 280.00p 95331
26/11/2025 286.00p 286.00p 278.75p 282.00p 57141
25/11/2025 282.00p 282.00p 279.00p 280.00p 149054
24/11/2025 282.00p 282.00p 273.00p 282.00p 148342
21/11/2025 276.00p 281.00p 274.00p 280.00p 218809
20/11/2025 282.00p 290.00p 280.74p 281.00p 58650
19/11/2025 286.00p 286.00p 276.00p 281.00p 106944
18/11/2025 279.00p 282.04p 276.74p 281.00p 138623
17/11/2025 282.00p 288.00p 281.66p 285.00p 184423
14/11/2025 284.00p 285.65p 280.77p 284.00p 131416
13/11/2025 288.00p 289.69p 285.00p 285.00p 50897
12/11/2025 285.00p 290.00p 284.38p 289.00p 223595
11/11/2025 289.00p 289.00p 285.00p 288.00p 31932
10/11/2025 285.00p 289.00p 285.00p 285.00p 789456
07/11/2025 290.00p 294.00p 285.53p 288.00p 107254
06/11/2025 295.00p 295.00p 291.00p 292.00p 214353
05/11/2025 292.00p 294.90p 291.46p 293.00p 276231
04/11/2025 294.00p 294.00p 287.00p 292.00p 239110
03/11/2025 292.00p 295.00p 291.00p 293.00p 538985
31/10/2025 290.00p 292.00p 288.00p 292.00p 187361
30/10/2025 290.00p 292.00p 289.00p 292.00p 153130
29/10/2025 288.00p 291.00p 288.00p 290.00p 252475
28/10/2025 285.00p 289.00p 284.00p 286.00p 227530
27/10/2025 288.00p 291.00p 284.00p 287.00p 193188
24/10/2025 285.00p 290.00p 284.00p 290.00p 133033
23/10/2025 286.00p 286.00p 284.00p 286.00p 59947
22/10/2025 282.00p 286.00p 282.00p 286.00p 55282
21/10/2025 282.00p 285.00p 281.00p 285.00p 122753
20/10/2025 281.00p 283.01p 278.00p 282.00p 100664
17/10/2025 278.00p 283.00p 274.50p 283.00p 239685
16/10/2025 280.00p 283.00p 280.00p 281.00p 181740
15/10/2025 281.00p 281.99p 277.00p 281.00p 191490
14/10/2025 279.00p 280.00p 276.00p 280.00p 316821
13/10/2025 279.00p 280.00p 279.00p 280.00p 86629
10/10/2025 281.00p 282.88p 278.00p 278.00p 127959
09/10/2025 282.00p 283.00p 279.30p 283.00p 331955
08/10/2025 282.00p 283.00p 279.00p 283.00p 151225
07/10/2025 280.00p 283.00p 278.38p 282.00p 347613
06/10/2025 280.00p 284.00p 280.00p 280.00p 247100
03/10/2025 281.00p 282.00p 280.00p 282.00p 448939
02/10/2025 282.00p 283.00p 275.00p 281.00p 228199
01/10/2025 280.00p 282.00p 277.00p 281.00p 119460
30/09/2025 281.00p 284.00p 278.00p 280.00p 443943
29/09/2025 286.00p 287.00p 280.26p 281.00p 173123
26/09/2025 283.00p 285.00p 280.00p 285.00p 257011
25/09/2025 283.00p 285.00p 281.00p 283.00p 71564
24/09/2025 283.00p 284.00p 281.00p 284.00p 325565
23/09/2025 285.00p 287.00p 280.97p 283.00p 679207
22/09/2025 288.00p 290.00p 285.37p 286.00p 313600
19/09/2025 289.00p 292.00p 284.60p 288.00p 248642
18/09/2025 291.00p 292.42p 287.11p 290.00p 300450
17/09/2025 291.00p 295.00p 291.00p 291.00p 137049
16/09/2025 290.00p 290.00p 290.00p 290.00p 325489
15/09/2025 290.00p 294.00p 287.50p 290.00p 199999
12/09/2025 292.00p 299.00p 290.00p 290.00p 137197
11/09/2025 299.00p 299.00p 296.00p 294.00p 93870
10/09/2025 299.00p 301.00p 295.00p 296.00p 82545
09/09/2025 299.00p 300.92p 295.00p 296.00p 115051
08/09/2025 300.00p 302.00p 295.00p 300.50p 143824
05/09/2025 298.00p 303.00p 298.00p 299.00p 43168
04/09/2025 298.00p 303.00p 298.00p 298.00p 74990
03/09/2025 301.00p 302.00p 298.00p 300.00p 67220
02/09/2025 300.00p 300.00p 297.07p 298.00p 113425
01/09/2025 299.00p 303.00p 297.00p 298.00p 92424
29/08/2025 305.00p 305.00p 298.55p 300.00p 123149
28/08/2025 298.00p 300.00p 297.00p 298.50p 185149
27/08/2025 298.00p 300.00p 298.00p 299.50p 214707
26/08/2025 301.00p 303.00p 295.00p 298.00p 67256
22/08/2025 298.00p 302.00p 296.00p 296.00p 12075
21/08/2025 302.00p 302.00p 295.00p 295.00p 207363
20/08/2025 302.00p 303.00p 295.00p 296.00p 332027
19/08/2025 299.00p 303.00p 296.16p 297.00p 60145
18/08/2025 296.00p 303.00p 294.00p 299.50p 72880
15/08/2025 295.00p 301.00p 295.00p 295.00p 120635
14/08/2025 294.00p 301.00p 294.00p 296.00p 225800
13/08/2025 298.00p 301.38p 294.60p 297.00p 89523
12/08/2025 298.00p 303.00p 296.00p 297.00p 135896
11/08/2025 293.00p 303.00p 293.00p 297.00p 68246
08/08/2025 297.00p 303.00p 297.00p 298.00p 78190
07/08/2025 296.00p 303.00p 296.00p 297.50p 150195
06/08/2025 297.00p 299.00p 295.48p 297.50p 127325
05/08/2025 303.00p 303.00p 295.96p 298.00p 109725
04/08/2025 297.00p 301.00p 293.00p 297.00p 161371
01/08/2025 296.00p 301.00p 293.00p 296.00p 45227
31/07/2025 300.00p 301.00p 295.72p 298.00p 32592
30/07/2025 300.00p 304.00p 298.00p 300.00p 78117
29/07/2025 305.00p 305.00p 297.00p 300.00p 1663523
28/07/2025 307.00p 307.00p 299.00p 300.00p 302675
25/07/2025 303.00p 307.00p 301.36p 303.00p 94853
24/07/2025 304.00p 307.00p 303.00p 304.50p 70384
23/07/2025 309.00p 309.00p 303.00p 303.00p 118510
22/07/2025 303.00p 305.01p 302.00p 302.00p 96479
21/07/2025 303.00p 309.00p 301.00p 303.00p 94737
18/07/2025 308.00p 310.00p 303.00p 303.00p 71197
17/07/2025 308.00p 308.00p 303.00p 304.00p 318786
16/07/2025 307.00p 307.00p 301.22p 303.00p 95669
15/07/2025 304.00p 306.34p 303.00p 304.00p 101117
14/07/2025 306.00p 306.25p 300.00p 302.00p 185268
11/07/2025 302.00p 303.00p 301.00p 302.00p 115947
10/07/2025 306.00p 306.00p 296.00p 300.50p 34055
09/07/2025 297.00p 298.00p 292.00p 298.00p 115927
08/07/2025 300.00p 300.00p 290.00p 294.00p 97581
07/07/2025 290.00p 296.00p 285.00p 294.00p 256554
04/07/2025 296.00p 297.00p 291.03p 294.00p 151984
03/07/2025 296.00p 296.00p 292.00p 294.00p 56516
02/07/2025 292.00p 295.00p 290.00p 292.00p 186592
01/07/2025 291.00p 294.00p 290.25p 292.00p 22306
30/06/2025 291.00p 297.23p 287.42p 290.00p 54321
27/06/2025 299.00p 299.00p 289.00p 294.00p 175393
26/06/2025 294.00p 295.00p 289.00p 291.00p 75956
25/06/2025 294.00p 303.00p 294.00p 294.00p 45772
24/06/2025 300.00p 302.00p 292.00p 293.00p 23912
23/06/2025 289.00p 293.00p 287.00p 289.00p 55775
20/06/2025 291.00p 302.00p 288.08p 294.00p 62841
19/06/2025 292.00p 299.00p 289.00p 289.00p 11963
18/06/2025 295.00p 300.00p 294.00p 295.00p 81388
17/06/2025 303.00p 303.00p 295.00p 296.00p 37985
16/06/2025 301.00p 301.00p 295.00p 297.00p 65345
13/06/2025 295.00p 301.00p 294.89p 297.00p 61610
12/06/2025 297.00p 302.00p 297.00p 300.00p 81790
11/06/2025 298.00p 302.00p 296.00p 299.00p 71027
10/06/2025 302.00p 302.00p 293.72p 295.00p 85159
09/06/2025 297.00p 302.00p 292.00p 296.00p 89420
06/06/2025 290.00p 298.88p 290.00p 297.00p 33413
05/06/2025 289.00p 301.00p 289.00p 300.00p 166185
04/06/2025 290.00p 302.00p 290.00p 291.00p 128055
03/06/2025 302.00p 303.00p 290.00p 290.00p 56991
02/06/2025 300.00p 301.00p 289.00p 290.00p 53993
30/05/2025 294.00p 302.00p 289.00p 302.00p 53689
29/05/2025 289.00p 294.00p 286.00p 292.00p 115913
28/05/2025 286.00p 294.00p 286.00p 290.00p 62324
27/05/2025 295.00p 295.00p 285.00p 290.00p 154024
23/05/2025 290.00p 296.00p 285.00p 285.00p 217804
22/05/2025 302.00p 302.00p 289.06p 293.00p 65442
21/05/2025 292.00p 300.00p 290.00p 293.00p 47292
20/05/2025 302.00p 302.00p 292.00p 293.00p 211803
19/05/2025 290.00p 297.00p 289.00p 292.00p 1232179
16/05/2025 290.00p 298.00p 289.00p 290.00p 78860
15/05/2025 296.00p 296.00p 288.00p 289.00p 57222
14/05/2025 287.00p 305.00p 287.00p 288.00p 70653
13/05/2025 292.00p 299.00p 286.00p 286.00p 395110
12/05/2025 293.00p 295.00p 288.52p 293.00p 809882
09/05/2025 291.00p 301.07p 286.30p 288.00p 65116
08/05/2025 286.00p 303.00p 286.00p 290.00p 143205
07/05/2025 286.00p 303.00p 286.00p 286.00p 36870
06/05/2025 295.00p 299.00p 286.50p 296.00p 150512
02/05/2025 287.00p 295.00p 287.00p 287.00p 48578
01/05/2025 296.00p 296.00p 283.26p 288.00p 52369
30/04/2025 295.00p 296.00p 288.00p 288.00p 60337
29/04/2025 288.00p 295.00p 288.00p 288.00p 64620
28/04/2025 285.00p 294.00p 285.00p 288.00p 195469
25/04/2025 287.00p 287.57p 284.45p 286.00p 42031
24/04/2025 288.00p 288.00p 280.09p 284.50p 92790
23/04/2025 285.00p 286.00p 279.72p 282.00p 131056
22/04/2025 276.00p 282.00p 268.00p 279.00p 110776
17/04/2025 278.00p 279.00p 269.66p 275.00p 81261
16/04/2025 273.00p 278.50p 273.00p 275.00p 36771
15/04/2025 271.00p 278.25p 270.00p 278.00p 83069
14/04/2025 278.00p 278.00p 272.00p 277.00p 61034
11/04/2025 278.00p 278.00p 268.00p 272.00p 174047
10/04/2025 280.00p 280.68p 272.00p 280.00p 101761
09/04/2025 256.00p 266.00p 253.21p 266.00p 54995
08/04/2025 256.00p 271.30p 256.00p 266.00p 82426
07/04/2025 262.00p 266.00p 242.60p 260.00p 114328
04/04/2025 282.00p 282.00p 264.00p 274.00p 129502
03/04/2025 280.00p 284.00p 270.00p 278.00p 180730
02/04/2025 284.00p 290.00p 275.68p 284.00p 66967
01/04/2025 288.00p 288.00p 276.00p 282.00p 65947
31/03/2025 286.00p 288.00p 278.00p 286.00p 61501
28/03/2025 286.00p 290.00p 282.10p 286.00p 94685
27/03/2025 286.00p 290.00p 286.00p 286.00p 32459
26/03/2025 290.00p 290.00p 282.08p 288.00p 84671
25/03/2025 282.00p 288.00p 280.00p 288.00p 102119
24/03/2025 280.00p 288.00p 280.00p 286.00p 121776
21/03/2025 290.00p 290.00p 280.00p 280.00p 175684
20/03/2025 284.00p 290.00p 282.00p 282.00p 33224
19/03/2025 282.00p 288.00p 281.04p 288.00p 64910
18/03/2025 284.00p 284.00p 276.00p 280.00p 33520
17/03/2025 284.00p 284.00p 276.40p 280.00p 49817
14/03/2025 280.00p 282.00p 274.72p 282.00p 64303
13/03/2025 276.00p 282.00p 276.00p 276.00p 16460

*Close Price adjusted for both dividends and splits