The Global Smaller Companies Trust PLC (LON:GSCT)
London · Delayed Price · Currency is GBP · Price in GBX 190.60
-0.20 (-0.10%)
Oct 13, 2026, 9:25 AM GMT
LON:GSCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 188.37 | 193.00 | 188.37 | 190.60 | 190.60 | -0.10% | 4,340 |
| Oct 12, 2026 | 188.77 | 191.00 | 187.20 | 190.80 | 190.80 | 0.21% | 664,226 |
| Oct 9, 2026 | 188.73 | 190.80 | 189.00 | 190.40 | 190.40 | 0.53% | 104,447 |
| Oct 8, 2026 | 188.80 | 190.00 | 187.40 | 189.40 | 189.40 | -0.42% | 559,749 |
| Oct 7, 2026 | 192.00 | 192.00 | 190.00 | 190.20 | 190.20 | -0.94% | 328,347 |
| Oct 6, 2026 | 191.00 | 192.43 | 186.60 | 192.00 | 192.00 | 0.21% | 672,188 |
| Oct 5, 2026 | 188.00 | 191.80 | 187.20 | 191.60 | 191.60 | 0.52% | 581,741 |
| Oct 2, 2026 | 188.40 | 192.80 | 188.40 | 190.60 | 190.60 | 0.85% | 544,380 |
| Oct 1, 2026 | 189.80 | 191.00 | 187.40 | 189.00 | 189.00 | -0.84% | 512,646 |
| Sep 30, 2026 | 191.80 | 190.80 | 188.80 | 190.60 | 190.60 | 0.32% | 744,035 |
| Sep 29, 2026 | 188.60 | 191.00 | 188.60 | 190.00 | 190.00 | -0.21% | 314,228 |
| Sep 28, 2026 | 190.07 | 191.00 | 189.00 | 190.40 | 190.40 | -0.21% | 377,292 |
| Sep 25, 2026 | 192.80 | 191.60 | 187.40 | 190.80 | 190.80 | 0.21% | 439,962 |
| Sep 24, 2026 | 187.67 | 190.80 | 186.80 | 190.40 | 190.40 | -0.21% | 446,785 |
| Sep 23, 2026 | 189.00 | 190.80 | 187.60 | 190.80 | 190.80 | 0.32% | 456,617 |
| Sep 22, 2026 | 188.40 | 192.00 | 188.00 | 190.20 | 190.20 | -0.11% | 577,866 |
| Sep 21, 2026 | 189.00 | 191.40 | 187.20 | 190.40 | 190.40 | 0.95% | 829,732 |
| Sep 18, 2026 | 189.00 | 189.40 | 186.60 | 188.60 | 188.60 | -0.42% | 668,259 |
| Sep 17, 2026 | 186.00 | 189.80 | 186.00 | 189.40 | 189.40 | 0.64% | 515,075 |
| Sep 16, 2026 | 188.00 | 188.80 | 185.60 | 188.20 | 188.20 | 0.43% | 504,992 |
| Sep 15, 2026 | 188.40 | 188.80 | 185.00 | 187.40 | 187.40 | -0.74% | 461,547 |
| Sep 14, 2026 | 189.20 | 190.00 | 186.60 | 188.80 | 188.80 | -0.11% | 504,012 |
| Sep 11, 2026 | 189.20 | 189.20 | 188.00 | 189.00 | 189.00 | - | 449,878 |
| Sep 10, 2026 | 193.20 | 193.60 | 188.20 | 189.00 | 189.00 | -0.63% | 379,076 |
| Sep 9, 2026 | 190.80 | 193.00 | 188.20 | 190.20 | 190.20 | -0.73% | 488,885 |
| Sep 8, 2026 | 190.17 | 191.60 | 189.00 | 191.60 | 191.60 | -0.42% | 728,636 |
| Sep 7, 2026 | 193.01 | 192.80 | 189.00 | 192.40 | 192.40 | 0.10% | 485,257 |
| Sep 4, 2026 | 190.80 | 192.20 | 190.80 | 192.20 | 192.20 | 0.63% | 592,644 |
| Sep 3, 2026 | 190.40 | 194.20 | 188.80 | 191.00 | 191.00 | 0.32% | 421,964 |
| Sep 2, 2026 | 193.60 | 193.60 | 188.00 | 190.40 | 190.40 | -0.52% | 545,732 |
| Sep 1, 2026 | 195.00 | 195.40 | 188.24 | 191.40 | 191.40 | -1.03% | 836,964 |
| Aug 28, 2026 | 191.80 | 195.20 | 191.40 | 193.40 | 193.40 | -0.31% | 281,268 |
| Aug 27, 2026 | 193.00 | 194.80 | 191.00 | 194.00 | 194.00 | 0.21% | 205,084 |
| Aug 26, 2026 | 193.80 | 194.00 | 191.20 | 193.60 | 193.60 | 0.73% | 418,975 |
| Aug 25, 2026 | 192.60 | 195.80 | 191.60 | 192.20 | 192.20 | - | 334,922 |
| Aug 24, 2026 | 192.04 | 192.80 | 191.60 | 192.20 | 192.20 | -0.21% | 404,605 |
| Aug 21, 2026 | 192.80 | 193.20 | 191.80 | 192.60 | 192.60 | 0.21% | 321,177 |
| Aug 20, 2026 | 193.00 | 193.20 | 192.20 | 192.20 | 192.20 | -0.93% | 168,657 |
| Aug 19, 2026 | 195.00 | 194.40 | 192.60 | 194.00 | 194.00 | -0.10% | 202,900 |
| Aug 18, 2026 | 196.20 | 196.20 | 193.80 | 194.20 | 194.20 | -0.82% | 661,200 |
| Aug 17, 2026 | 197.80 | 198.40 | 195.00 | 195.80 | 195.80 | -0.71% | 473,178 |
| Aug 14, 2026 | 196.60 | 197.20 | 194.40 | 197.20 | 197.20 | 0.51% | 202,896 |
| Aug 13, 2026 | 198.20 | 198.20 | 195.80 | 196.20 | 196.20 | 0.20% | 315,525 |
| Aug 12, 2026 | 198.00 | 198.20 | 194.40 | 195.80 | 195.80 | 0.62% | 508,085 |
| Aug 11, 2026 | 194.60 | 198.40 | 193.67 | 194.60 | 194.60 | - | 534,734 |
| Aug 10, 2026 | 194.33 | 195.60 | 194.60 | 194.60 | 194.60 | -0.61% | 418,498 |
| Aug 7, 2026 | 195.80 | 198.00 | 193.84 | 195.80 | 195.80 | - | 178,771 |
| Aug 6, 2026 | 195.00 | 198.00 | 193.40 | 195.80 | 195.80 | 0.54% | 412,359 |
| Aug 5, 2026 | 195.40 | 198.60 | 192.57 | 197.20 | 194.75 | 1.86% | 566,925 |
| Aug 4, 2026 | 193.00 | 195.40 | 189.26 | 193.60 | 191.19 | 0.94% | 639,123 |