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
20/05/2026 266.00p 273.00p 265.00p 270.00p 87132
19/05/2026 270.00p 277.00p 267.05p 269.00p 99708
15/05/2026 280.00p 280.00p 274.10p 277.00p 165915
14/05/2026 274.00p 279.00p 274.00p 277.00p 51265
13/05/2026 271.00p 281.00p 271.00p 281.00p 141495
12/05/2026 275.00p 276.00p 274.10p 276.00p 148449
11/05/2026 275.00p 279.00p 273.00p 278.00p 45479
08/05/2026 280.00p 280.00p 274.43p 277.00p 40428
07/05/2026 269.00p 280.00p 269.00p 278.00p 180081
06/05/2026 269.00p 280.00p 268.00p 272.00p 58513
05/05/2026 262.00p 270.94p 262.00p 268.00p 95018
01/05/2026 266.00p 270.00p 265.00p 267.00p 90040
30/04/2026 270.00p 270.00p 262.00p 269.00p 103303
29/04/2026 262.00p 273.00p 262.00p 270.00p 21016
28/04/2026 265.00p 271.14p 262.00p 268.00p 173865
27/04/2026 262.00p 273.00p 262.00p 266.00p 23944
24/04/2026 265.00p 268.00p 263.00p 267.00p 99010
23/04/2026 269.00p 269.00p 261.50p 267.50p 54127
22/04/2026 265.00p 268.00p 262.00p 267.00p 40070
21/04/2026 264.00p 265.00p 260.56p 265.00p 39881
20/04/2026 261.00p 269.00p 256.32p 262.00p 173030
17/04/2026 265.00p 268.00p 257.00p 264.00p 111182
16/04/2026 255.00p 264.00p 252.00p 257.00p 41707
15/04/2026 255.00p 260.00p 254.00p 255.00p 63996
14/04/2026 252.00p 260.00p 252.00p 260.00p 101190
13/04/2026 250.00p 259.12p 244.00p 252.00p 61066
10/04/2026 260.00p 260.00p 244.00p 255.00p 40463
09/04/2026 253.00p 257.00p 247.42p 254.00p 35192
08/04/2026 265.00p 266.00p 250.00p 256.00p 181908
07/04/2026 247.00p 260.10p 244.00p 247.00p 105196
02/04/2026 248.00p 257.00p 240.74p 250.00p 85427
01/04/2026 256.00p 261.00p 246.00p 250.00p 154736
31/03/2026 251.00p 251.00p 244.00p 248.00p 66185
30/03/2026 250.00p 251.00p 243.00p 248.00p 60106
27/03/2026 252.00p 252.00p 244.06p 250.00p 176286
26/03/2026 246.00p 254.79p 243.12p 246.00p 125185
25/03/2026 255.00p 260.00p 246.00p 251.00p 194318
24/03/2026 258.00p 258.00p 244.26p 247.00p 115523
23/03/2026 241.00p 253.36p 240.00p 248.00p 193060
20/03/2026 261.00p 261.00p 247.00p 251.00p 62292
19/03/2026 255.00p 259.00p 250.00p 253.00p 145165
18/03/2026 257.00p 263.00p 255.00p 258.00p 286190
17/03/2026 255.00p 262.00p 255.00p 255.00p 297821
16/03/2026 258.00p 263.00p 255.00p 256.00p 95151
13/03/2026 270.00p 274.00p 258.00p 260.00p 30775
12/03/2026 270.00p 270.00p 258.00p 260.00p 234591
11/03/2026 268.00p 268.00p 263.00p 264.00p 183147
10/03/2026 261.00p 274.00p 260.00p 261.00p 87173
09/03/2026 259.00p 265.00p 256.00p 260.00p 229250
06/03/2026 264.00p 272.85p 262.80p 272.00p 103844
05/03/2026 273.00p 278.00p 262.00p 262.00p 80556
04/03/2026 263.00p 276.00p 263.00p 273.00p 39949
03/03/2026 268.00p 279.00p 267.00p 272.00p 224975
02/03/2026 285.00p 287.00p 278.00p 278.00p 17426
27/02/2026 282.00p 285.00p 280.00p 285.00p 91900
26/02/2026 280.00p 283.00p 278.80p 283.00p 194342
25/02/2026 276.00p 282.00p 276.00p 282.00p 94320
24/02/2026 275.00p 279.00p 272.00p 278.00p 62321
23/02/2026 277.00p 279.00p 273.00p 276.00p 90494
20/02/2026 276.00p 277.00p 274.50p 275.00p 85759
19/02/2026 275.00p 279.00p 272.75p 278.00p 379744
18/02/2026 276.00p 278.14p 272.00p 276.50p 305517
17/02/2026 275.00p 279.00p 273.60p 274.00p 65333
16/02/2026 279.00p 279.00p 274.00p 277.00p 82207
13/02/2026 274.00p 278.00p 272.00p 278.00p 221838
12/02/2026 279.00p 279.00p 274.30p 278.00p 118707
11/02/2026 272.00p 275.00p 272.00p 275.00p 241133
10/02/2026 276.00p 279.00p 270.00p 274.00p 69508
09/02/2026 276.00p 276.00p 270.00p 275.00p 67154
06/02/2026 274.00p 274.00p 269.00p 273.00p 98988
05/02/2026 269.00p 276.00p 269.00p 275.00p 177242
04/02/2026 272.00p 279.00p 269.00p 274.00p 138505
03/02/2026 275.00p 279.00p 269.00p 272.00p 54908
02/02/2026 272.00p 272.00p 262.60p 270.00p 127948
30/01/2026 263.00p 273.00p 257.00p 273.00p 168828
29/01/2026 261.00p 267.00p 260.00p 265.00p 177243
28/01/2026 269.00p 271.00p 261.00p 265.00p 100603
27/01/2026 261.00p 268.00p 259.00p 261.00p 371560
26/01/2026 267.00p 269.00p 262.41p 265.00p 503260
23/01/2026 276.00p 279.00p 267.00p 269.00p 111131
22/01/2026 276.00p 276.00p 270.00p 273.00p 76243
21/01/2026 272.00p 274.00p 268.00p 272.00p 188004
20/01/2026 271.00p 272.00p 267.00p 270.00p 58724
19/01/2026 270.00p 274.44p 269.80p 273.00p 53104
16/01/2026 278.00p 278.00p 271.00p 274.00p 144271
15/01/2026 274.00p 276.00p 270.00p 275.00p 245922
14/01/2026 274.00p 278.00p 270.00p 275.00p 267881
13/01/2026 270.00p 277.04p 270.00p 275.00p 120840
12/01/2026 273.00p 278.00p 270.60p 276.00p 299923
09/01/2026 274.00p 278.00p 270.00p 274.00p 150997
08/01/2026 274.00p 274.00p 269.00p 272.00p 372130
07/01/2026 278.00p 278.00p 274.43p 275.00p 1354658
06/01/2026 279.00p 279.00p 272.90p 278.00p 137787
05/01/2026 277.00p 282.00p 272.55p 278.00p 70131
02/01/2026 275.00p 276.38p 272.00p 276.00p 47686
31/12/2025 272.00p 275.00p 271.00p 275.00p 30060
30/12/2025 270.00p 273.25p 270.00p 271.50p 70122
29/12/2025 273.00p 277.00p 270.00p 272.00p 23103
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

*Close Price adjusted for both dividends and splits