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
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
12/03/2025 286.00p 286.00p 276.00p 282.00p 104128
11/03/2025 290.00p 290.00p 278.00p 282.00p 374801
10/03/2025 290.00p 290.00p 281.53p 282.00p 61937
07/03/2025 284.00p 290.00p 283.50p 286.00p 60281
06/03/2025 280.00p 290.00p 276.00p 286.00p 52830
05/03/2025 284.00p 294.00p 280.00p 286.00p 49864
04/03/2025 290.00p 290.00p 282.00p 282.00p 47684
03/03/2025 284.00p 292.00p 283.00p 283.50p 50809
28/02/2025 294.85p 294.85p 282.00p 290.00p 76084
27/02/2025 1,475.00p 1,475.00p 1,435.00p 1,435.00p 3932
26/02/2025 1,470.00p 1,476.70p 1,460.00p 1,460.00p 10338
25/02/2025 1,480.00p 1,480.00p 1,460.00p 1,470.00p 13550
24/02/2025 1,460.00p 1,476.86p 1,460.00p 1,465.00p 19370
21/02/2025 1,450.00p 1,475.00p 1,447.35p 1,460.00p 16725
20/02/2025 1,450.00p 1,450.00p 1,425.00p 1,450.00p 19267
19/02/2025 1,430.00p 1,450.00p 1,425.00p 1,430.00p 19068
18/02/2025 1,430.00p 1,447.00p 1,430.00p 1,430.00p 8349
17/02/2025 1,445.00p 1,450.00p 1,430.00p 1,440.00p 14712
14/02/2025 1,435.00p 1,455.00p 1,430.00p 1,430.00p 6565
13/02/2025 1,440.00p 1,460.00p 1,435.55p 1,440.00p 9436
12/02/2025 1,445.00p 1,456.03p 1,440.00p 1,440.00p 20582
11/02/2025 1,465.00p 1,465.00p 1,435.18p 1,455.00p 28235
10/02/2025 1,480.00p 1,480.00p 1,440.00p 1,450.00p 31376
07/02/2025 1,475.00p 1,477.78p 1,460.00p 1,460.00p 11269
06/02/2025 1,460.00p 1,465.00p 1,450.15p 1,460.00p 20249
05/02/2025 1,470.00p 1,470.00p 1,450.00p 1,450.00p 13698
04/02/2025 1,470.00p 1,470.00p 1,460.00p 1,470.00p 15938
03/02/2025 1,445.00p 1,470.00p 1,445.00p 1,470.00p 19345
31/01/2025 1,470.00p 1,470.00p 1,453.40p 1,465.00p 33795
30/01/2025 1,460.00p 1,467.32p 1,450.00p 1,460.00p 4184
29/01/2025 1,460.00p 1,470.00p 1,450.15p 1,465.00p 24443
28/01/2025 1,475.00p 1,479.40p 1,460.00p 1,460.00p 17208
27/01/2025 1,505.00p 1,505.00p 1,475.00p 1,475.00p 10752
24/01/2025 1,500.00p 1,502.00p 1,485.00p 1,490.00p 25422
23/01/2025 1,520.00p 1,520.00p 1,500.00p 1,500.00p 5677
22/01/2025 1,500.00p 1,510.00p 1,496.65p 1,505.00p 13674
21/01/2025 1,495.00p 1,509.54p 1,490.00p 1,500.00p 16113
20/01/2025 1,505.00p 1,515.00p 1,493.03p 1,495.00p 15396
17/01/2025 1,500.00p 1,507.25p 1,495.00p 1,495.00p 14024
16/01/2025 1,495.00p 1,507.00p 1,490.00p 1,500.00p 27255
15/01/2025 1,520.00p 1,520.00p 1,490.00p 1,490.00p 12317
14/01/2025 1,490.00p 1,514.80p 1,490.00p 1,497.50p 10101
13/01/2025 1,490.00p 1,509.70p 1,480.00p 1,495.00p 32217
10/01/2025 1,495.00p 1,507.20p 1,480.00p 1,485.00p 13658
09/01/2025 1,515.00p 1,518.05p 1,485.26p 1,500.00p 13798
08/01/2025 1,530.00p 1,535.00p 1,510.00p 1,515.00p 30648
07/01/2025 1,510.00p 1,535.00p 1,509.38p 1,510.00p 32234
06/01/2025 1,530.00p 1,530.00p 1,510.00p 1,515.00p 23800
03/01/2025 1,510.00p 1,535.00p 1,510.00p 1,510.00p 12855
02/01/2025 1,510.00p 1,525.00p 1,497.20p 1,500.00p 22355
31/12/2024 1,490.00p 1,510.00p 1,485.55p 1,510.00p 5814
30/12/2024 1,490.00p 1,501.70p 1,480.00p 1,480.00p 8136
27/12/2024 1,495.00p 1,505.00p 1,480.00p 1,495.00p 15270
24/12/2024 1,510.00p 1,510.00p 1,482.80p 1,495.00p 2921
23/12/2024 1,500.00p 1,510.00p 1,490.75p 1,500.00p 7777
20/12/2024 1,485.00p 1,510.00p 1,472.30p 1,510.00p 43626
19/12/2024 1,490.00p 1,510.00p 1,485.00p 1,497.50p 12971
18/12/2024 1,490.00p 1,500.00p 1,485.00p 1,500.00p 17406
17/12/2024 1,490.00p 1,500.00p 1,485.00p 1,485.00p 17181
16/12/2024 1,490.00p 1,500.00p 1,475.00p 1,500.00p 31381
13/12/2024 1,500.00p 1,500.00p 1,483.14p 1,485.00p 5519
12/12/2024 1,495.00p 1,500.00p 1,480.00p 1,480.00p 8084
11/12/2024 1,500.00p 1,500.00p 1,481.65p 1,487.50p 21896
10/12/2024 1,490.00p 1,500.00p 1,477.55p 1,500.00p 18846
09/12/2024 1,465.00p 1,480.00p 1,465.00p 1,475.00p 8677
06/12/2024 1,460.00p 1,471.67p 1,455.00p 1,465.00p 16949
05/12/2024 1,440.00p 1,480.00p 1,440.00p 1,480.00p 105216
04/12/2024 1,445.00p 1,455.00p 1,440.00p 1,455.00p 18006
03/12/2024 1,445.00p 1,455.00p 1,440.00p 1,445.00p 9753
02/12/2024 1,445.00p 1,448.35p 1,430.00p 1,440.00p 54125
29/11/2024 1,425.00p 1,446.58p 1,425.00p 1,435.00p 20168
28/11/2024 1,425.00p 1,444.87p 1,420.00p 1,430.00p 41920
27/11/2024 1,425.00p 1,435.00p 1,419.60p 1,435.00p 20072
26/11/2024 1,415.00p 1,425.00p 1,415.00p 1,425.00p 18558
25/11/2024 1,415.00p 1,421.65p 1,411.85p 1,415.00p 16417
22/11/2024 1,415.00p 1,415.00p 1,410.00p 1,410.00p 24041
21/11/2024 1,420.00p 1,420.00p 1,405.00p 1,420.00p 18662
20/11/2024 1,415.00p 1,415.00p 1,401.47p 1,405.00p 34140
19/11/2024 1,430.00p 1,441.84p 1,415.00p 1,415.00p 11474
18/11/2024 1,445.00p 1,445.00p 1,430.00p 1,430.00p 16041
15/11/2024 1,440.00p 1,445.00p 1,430.00p 1,435.00p 11909
14/11/2024 1,435.00p 1,450.00p 1,430.00p 1,435.00p 18112
13/11/2024 1,435.00p 1,440.00p 1,435.00p 1,435.00p 9332
12/11/2024 1,445.00p 1,460.00p 1,435.00p 1,435.00p 8169
11/11/2024 1,460.00p 1,460.00p 1,440.00p 1,445.00p 15722
08/11/2024 1,430.00p 1,454.00p 1,430.00p 1,430.00p 20918
07/11/2024 1,430.00p 1,451.08p 1,430.00p 1,450.00p 9632
06/11/2024 1,440.00p 1,455.00p 1,435.00p 1,435.00p 17621
05/11/2024 1,435.00p 1,455.00p 1,435.00p 1,435.00p 8803
04/11/2024 1,460.00p 1,460.00p 1,440.00p 1,445.00p 19152
01/11/2024 1,455.00p 1,480.00p 1,455.00p 1,455.00p 6729
31/10/2024 1,455.00p 1,475.00p 1,447.50p 1,475.00p 11983
30/10/2024 1,435.00p 1,459.65p 1,428.90p 1,450.00p 115844
29/10/2024 1,450.00p 1,450.00p 1,425.00p 1,430.00p 38895
28/10/2024 1,435.00p 1,445.00p 1,410.00p 1,440.00p 60883
25/10/2024 1,460.00p 1,460.00p 1,401.90p 1,420.00p 39464
24/10/2024 1,455.00p 1,460.00p 1,437.06p 1,465.00p 42338
23/10/2024 1,460.00p 1,476.00p 1,450.00p 1,465.00p 42029
22/10/2024 1,480.00p 1,480.00p 1,450.00p 1,460.00p 10150
21/10/2024 1,470.00p 1,483.00p 1,455.00p 1,455.00p 46138
18/10/2024 1,475.00p 1,490.39p 1,475.00p 1,475.00p 28115
17/10/2024 1,495.00p 1,495.00p 1,470.00p 1,475.00p 43956

*Close Price adjusted for both dividends and splits