The Global Smaller Companies Trust PLC (LON:GSCT)
London · Delayed Price · Currency is GBP · Price in GBX 168.40
-0.20 (-0.12%)
Sep 12, 2025, 4:37 PM BST
LON:GSCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 168.80 | 169.60 | 168.00 | 168.40 | 168.40 | -0.12% | 588,459 |
| Sep 11, 2025 | 168.37 | 169.40 | 168.01 | 168.60 | 168.60 | 0.36% | 300,271 |
| Sep 10, 2025 | 168.20 | 168.80 | 167.89 | 168.00 | 168.00 | - | 313,198 |
| Sep 9, 2025 | 168.91 | 169.72 | 168.00 | 168.00 | 168.00 | -0.71% | 344,888 |
| Sep 8, 2025 | 168.75 | 169.91 | 167.80 | 169.20 | 169.20 | 0.95% | 597,354 |
| Sep 5, 2025 | 168.20 | 169.20 | 167.60 | 167.60 | 167.60 | - | 540,085 |
| Sep 4, 2025 | 167.60 | 168.20 | 167.60 | 167.60 | 167.60 | 0.24% | 351,342 |
| Sep 3, 2025 | 167.60 | 168.06 | 167.20 | 167.20 | 167.20 | - | 435,598 |
| Sep 2, 2025 | 169.60 | 169.60 | 167.20 | 167.20 | 167.20 | -1.07% | 572,100 |
| Sep 1, 2025 | 168.83 | 169.96 | 168.82 | 169.00 | 169.00 | 0.12% | 509,006 |
| Aug 29, 2025 | 169.72 | 170.40 | 168.80 | 168.80 | 168.80 | -0.47% | 299,569 |
| Aug 28, 2025 | 170.00 | 170.37 | 169.00 | 169.60 | 169.60 | - | 339,617 |
| Aug 27, 2025 | 169.60 | 170.20 | 168.80 | 169.60 | 169.60 | - | 411,179 |
| Aug 26, 2025 | 169.37 | 169.96 | 168.36 | 169.60 | 169.60 | -0.35% | 408,344 |
| Aug 22, 2025 | 168.80 | 170.20 | 168.00 | 170.20 | 170.20 | 1.31% | 595,405 |
| Aug 21, 2025 | 168.15 | 169.60 | 167.80 | 168.00 | 168.00 | -0.12% | 3,786,237 |
| Aug 20, 2025 | 168.20 | 168.20 | 166.60 | 168.20 | 168.20 | 0.36% | 257,101 |
| Aug 19, 2025 | 167.20 | 168.37 | 167.00 | 167.60 | 167.60 | 0.36% | 424,982 |
| Aug 18, 2025 | 167.00 | 167.40 | 166.41 | 167.00 | 167.00 | - | 451,877 |
| Aug 15, 2025 | 167.22 | 167.40 | 166.20 | 167.00 | 167.00 | 0.36% | 339,979 |
| Aug 14, 2025 | 167.00 | 167.00 | 166.00 | 166.40 | 166.40 | -0.36% | 257,469 |
| Aug 13, 2025 | 166.34 | 167.20 | 166.01 | 167.00 | 167.00 | 0.48% | 361,833 |
| Aug 12, 2025 | 165.06 | 166.40 | 164.80 | 166.20 | 166.20 | 0.48% | 529,699 |
| Aug 11, 2025 | 165.67 | 166.11 | 165.00 | 165.40 | 165.40 | -0.48% | 555,463 |
| Aug 8, 2025 | 165.40 | 166.20 | 165.00 | 166.20 | 166.20 | 0.61% | 408,199 |
| Aug 7, 2025 | 165.00 | 166.00 | 164.27 | 165.20 | 165.20 | -0.24% | 310,806 |
| Aug 6, 2025 | 163.60 | 165.60 | 163.60 | 165.60 | 165.60 | 0.73% | 373,844 |
| Aug 5, 2025 | 164.48 | 165.40 | 164.26 | 164.40 | 164.40 | 0.12% | 589,431 |
| Aug 4, 2025 | 163.70 | 164.60 | 163.20 | 164.20 | 164.20 | 0.24% | 407,103 |
| Aug 1, 2025 | 165.20 | 165.60 | 162.40 | 163.80 | 163.80 | -1.33% | 428,353 |
| Jul 31, 2025 | 165.08 | 166.60 | 164.79 | 166.00 | 166.00 | 0.36% | 289,597 |
| Jul 30, 2025 | 165.22 | 165.80 | 164.40 | 165.40 | 165.40 | 0.36% | 477,800 |
| Jul 29, 2025 | 165.39 | 166.60 | 164.80 | 164.80 | 164.80 | -0.36% | 540,347 |
| Jul 28, 2025 | 165.58 | 166.60 | 165.20 | 165.40 | 165.40 | 0.12% | 562,345 |
| Jul 25, 2025 | 164.64 | 165.80 | 164.20 | 165.20 | 165.20 | 0.12% | 338,368 |
| Jul 24, 2025 | 163.40 | 165.80 | 163.40 | 165.00 | 165.00 | 0.24% | 403,174 |
| Jul 23, 2025 | 164.20 | 164.69 | 162.84 | 164.60 | 164.60 | 0.86% | 609,689 |
| Jul 22, 2025 | 163.42 | 164.40 | 162.80 | 163.20 | 163.20 | -0.61% | 256,928 |
| Jul 21, 2025 | 163.53 | 164.40 | 163.53 | 164.20 | 164.20 | 0.24% | 562,058 |
| Jul 18, 2025 | 162.20 | 164.40 | 162.20 | 163.80 | 163.80 | - | 395,739 |
| Jul 17, 2025 | 162.00 | 163.80 | 162.00 | 163.80 | 163.80 | 0.86% | 384,744 |
| Jul 16, 2025 | 162.90 | 164.40 | 162.40 | 162.40 | 162.40 | -1.10% | 387,474 |
| Jul 15, 2025 | 163.00 | 164.40 | 161.60 | 164.20 | 164.20 | 0.49% | 547,726 |
| Jul 14, 2025 | 162.25 | 164.00 | 161.52 | 163.40 | 163.40 | 0.12% | 446,456 |
| Jul 11, 2025 | 163.70 | 163.95 | 161.86 | 163.20 | 163.20 | -0.24% | 150,240 |
| Jul 10, 2025 | 161.10 | 163.60 | 161.10 | 163.60 | 163.60 | -0.24% | 475,970 |
| Jul 9, 2025 | 162.42 | 164.20 | 161.80 | 164.00 | 161.70 | 0.74% | 869,857 |
| Jul 8, 2025 | 161.60 | 164.00 | 161.60 | 162.80 | 160.52 | -0.25% | 678,484 |
| Jul 7, 2025 | 162.25 | 164.00 | 161.80 | 163.20 | 160.91 | 0.87% | 385,088 |
| Jul 4, 2025 | 162.94 | 163.80 | 161.80 | 161.80 | 159.53 | -0.86% | 246,196 |