The Global Smaller Companies Trust PLC (LON:GSCT)
London · Delayed Price · Currency is GBP · Price in GBX 191.80
-2.40 (-1.24%)
At close: Jul 17, 2026
LON:GSCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 194.00 | 194.60 | 191.00 | 191.80 | 191.80 | -1.24% | 258,218 |
| Jul 16, 2026 | 191.80 | 195.00 | 190.98 | 194.20 | 194.20 | 0.83% | 221,808 |
| Jul 15, 2026 | 193.00 | 196.00 | 192.60 | 192.60 | 192.60 | -0.82% | 170,572 |
| Jul 14, 2026 | 192.40 | 195.80 | 192.40 | 194.20 | 194.20 | - | 278,232 |
| Jul 13, 2026 | 195.00 | 195.00 | 193.00 | 194.20 | 194.20 | -0.61% | 332,588 |
| Jul 10, 2026 | 192.60 | 196.20 | 192.60 | 195.40 | 195.40 | 0.41% | 201,507 |
| Jul 9, 2026 | 191.40 | 196.20 | 191.20 | 194.60 | 194.60 | -0.21% | 245,519 |
| Jul 8, 2026 | 194.20 | 196.20 | 191.94 | 195.00 | 195.00 | 0.10% | 499,386 |
| Jul 7, 2026 | 198.00 | 198.40 | 194.60 | 194.80 | 194.80 | -1.52% | 223,149 |
| Jul 6, 2026 | 197.20 | 198.00 | 196.60 | 197.80 | 197.80 | 0.51% | 300,851 |
| Jul 3, 2026 | 195.60 | 197.59 | 195.60 | 196.80 | 196.80 | - | 494,965 |
| Jul 2, 2026 | 197.00 | 197.20 | 195.80 | 196.80 | 196.80 | -0.51% | 212,601 |
| Jul 1, 2026 | 195.80 | 197.80 | 194.08 | 197.80 | 197.80 | 1.44% | 259,603 |
| Jun 30, 2026 | 195.80 | 195.80 | 193.80 | 195.00 | 195.00 | 0.31% | 439,343 |
| Jun 29, 2026 | 195.80 | 196.37 | 193.20 | 194.40 | 194.40 | -0.21% | 477,130 |
| Jun 26, 2026 | 194.40 | 196.00 | 193.40 | 194.80 | 194.80 | -0.10% | 453,206 |
| Jun 25, 2026 | 193.20 | 195.80 | 192.20 | 195.00 | 195.00 | 0.52% | 419,018 |
| Jun 24, 2026 | 193.80 | 195.60 | 192.00 | 194.00 | 194.00 | -0.10% | 240,668 |
| Jun 23, 2026 | 194.80 | 195.00 | 192.00 | 194.20 | 194.20 | -0.31% | 420,124 |
| Jun 22, 2026 | 195.80 | 196.00 | 192.95 | 194.80 | 194.80 | -0.51% | 418,155 |
| Jun 19, 2026 | 193.60 | 196.00 | 192.20 | 195.80 | 195.80 | 0.82% | 1,092,924 |
| Jun 18, 2026 | 194.80 | 194.80 | 192.60 | 194.20 | 194.20 | 0.62% | 378,229 |
| Jun 17, 2026 | 193.20 | 194.00 | 192.04 | 193.00 | 193.00 | 0.10% | 285,568 |
| Jun 16, 2026 | 191.00 | 194.60 | 190.20 | 192.80 | 192.80 | -0.10% | 330,604 |
| Jun 15, 2026 | 194.00 | 194.20 | 191.20 | 193.00 | 193.00 | 1.26% | 464,633 |
| Jun 12, 2026 | 189.00 | 191.40 | 187.40 | 190.60 | 190.60 | 1.49% | 260,008 |
| Jun 11, 2026 | 187.20 | 188.60 | 185.80 | 187.80 | 187.80 | 0.11% | 285,140 |
| Jun 10, 2026 | 186.20 | 188.00 | 184.20 | 187.60 | 187.60 | -0.11% | 769,558 |
| Jun 9, 2026 | 187.60 | 187.80 | 184.68 | 187.80 | 187.80 | -0.11% | 519,727 |
| Jun 8, 2026 | 187.80 | 188.80 | 185.40 | 188.00 | 188.00 | -0.32% | 690,727 |
| Jun 5, 2026 | 188.80 | 188.80 | 186.20 | 188.60 | 188.60 | 0.21% | 616,921 |
| Jun 4, 2026 | 187.20 | 188.80 | 186.00 | 188.20 | 188.20 | -0.11% | 455,072 |
| Jun 3, 2026 | 188.40 | 189.00 | 187.80 | 188.40 | 188.40 | -0.11% | 271,944 |
| Jun 2, 2026 | 188.60 | 189.48 | 188.20 | 188.60 | 188.60 | 0.21% | 364,598 |
| Jun 1, 2026 | 189.74 | 191.00 | 187.20 | 188.20 | 188.20 | -0.84% | 722,723 |
| May 29, 2026 | 190.00 | 190.60 | 189.00 | 189.80 | 189.80 | -0.11% | 648,882 |
| May 28, 2026 | 189.40 | 190.00 | 187.20 | 190.00 | 190.00 | -0.11% | 438,065 |
| May 27, 2026 | 188.40 | 190.20 | 187.98 | 190.20 | 190.20 | 0.63% | 868,518 |
| May 26, 2026 | 186.80 | 189.00 | 186.80 | 189.00 | 189.00 | 1.07% | 704,020 |
| May 22, 2026 | 187.00 | 187.80 | 186.00 | 187.00 | 187.00 | 0.43% | 349,293 |
| May 21, 2026 | 185.20 | 187.80 | 184.80 | 186.20 | 186.20 | 0.22% | 670,262 |
| May 20, 2026 | 184.40 | 187.00 | 183.80 | 185.80 | 185.80 | 0.54% | 482,074 |
| May 19, 2026 | 187.20 | 187.20 | 184.60 | 184.80 | 184.80 | -1.07% | 685,892 |
| May 18, 2026 | 187.20 | 188.60 | 184.92 | 186.80 | 186.80 | -0.64% | 1,280,418 |
| May 15, 2026 | 187.80 | 189.40 | 185.21 | 188.00 | 188.00 | -0.42% | 228,835 |
| May 14, 2026 | 187.60 | 189.22 | 187.00 | 188.80 | 188.80 | 0.85% | 733,286 |
| May 13, 2026 | 187.60 | 188.60 | 186.40 | 187.20 | 187.20 | -0.32% | 974,281 |
| May 12, 2026 | 190.40 | 190.40 | 186.70 | 187.80 | 187.80 | -1.16% | 366,129 |
| May 11, 2026 | 189.60 | 191.40 | 188.60 | 190.00 | 190.00 | -0.52% | 423,418 |
| May 8, 2026 | 189.40 | 191.40 | 189.00 | 191.00 | 191.00 | 0.10% | 384,331 |