The Scottish Oriental Smaller Companies Trust plc (LON:SST)
London · Delayed Price · Currency is GBP · Price in GBX 258.10
-4.90 (-1.86%)
Jul 17, 2026, 8:04 AM GMT
LON:SST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 267.00 | 266.00 | 258.00 | 263.00 | 263.00 | -2.05% | 54,803 |
| Jul 15, 2026 | 270.00 | 276.00 | 266.50 | 268.50 | 268.50 | -0.92% | 18,796 |
| Jul 14, 2026 | 266.00 | 272.80 | 266.00 | 271.00 | 271.00 | 0.37% | 15,809 |
| Jul 13, 2026 | 269.00 | 273.00 | 266.00 | 270.00 | 270.00 | -0.37% | 94,507 |
| Jul 10, 2026 | 267.00 | 271.00 | 268.00 | 271.00 | 271.00 | 1.50% | 53,275 |
| Jul 9, 2026 | 270.00 | 276.39 | 267.00 | 267.00 | 267.00 | -1.11% | 39,421 |
| Jul 8, 2026 | 271.00 | 276.65 | 268.03 | 270.00 | 270.00 | -0.37% | 108,712 |
| Jul 7, 2026 | 278.00 | 278.00 | 271.00 | 271.00 | 271.00 | -1.45% | 158,925 |
| Jul 6, 2026 | 277.00 | 278.00 | 269.00 | 275.00 | 275.00 | -0.36% | 26,396 |
| Jul 3, 2026 | 275.00 | 276.00 | 268.00 | 276.00 | 276.00 | 0.36% | 119,321 |
| Jul 2, 2026 | 278.00 | 278.00 | 270.00 | 275.00 | 275.00 | - | 58,572 |
| Jul 1, 2026 | 272.00 | 277.00 | 271.23 | 275.00 | 275.00 | 0.73% | 35,415 |
| Jun 30, 2026 | 266.00 | 273.00 | 266.00 | 273.00 | 273.00 | 1.11% | 112,075 |
| Jun 29, 2026 | 274.00 | 280.00 | 267.00 | 270.00 | 270.00 | -1.46% | 117,628 |
| Jun 26, 2026 | 271.00 | 279.00 | 270.08 | 274.00 | 274.00 | 1.11% | 47,310 |
| Jun 25, 2026 | 283.00 | 283.00 | 271.00 | 271.00 | 271.00 | -1.81% | 75,684 |
| Jun 24, 2026 | 274.00 | 277.00 | 273.50 | 276.00 | 276.00 | -0.36% | 38,538 |
| Jun 23, 2026 | 280.00 | 280.00 | 273.00 | 277.00 | 277.00 | -2.12% | 90,306 |
| Jun 22, 2026 | 271.00 | 289.00 | 271.00 | 283.00 | 283.00 | 0.71% | 179,950 |
| Jun 19, 2026 | 277.00 | 281.00 | 271.00 | 281.00 | 281.00 | 0.72% | 188,894 |
| Jun 18, 2026 | 280.00 | 281.00 | 273.87 | 279.00 | 279.00 | 0.36% | 106,338 |
| Jun 17, 2026 | 280.00 | 280.00 | 273.00 | 278.00 | 278.00 | -0.36% | 84,757 |
| Jun 16, 2026 | 273.00 | 279.00 | 271.00 | 279.00 | 279.00 | 1.82% | 70,035 |
| Jun 15, 2026 | 258.00 | 276.94 | 258.00 | 274.00 | 274.00 | 3.40% | 99,814 |
| Jun 12, 2026 | 264.34 | 265.00 | 261.00 | 265.00 | 265.00 | 2.71% | 201,295 |
| Jun 11, 2026 | 258.00 | 261.00 | 257.95 | 258.00 | 258.00 | -1.15% | 11,248 |
| Jun 10, 2026 | 256.00 | 261.00 | 256.00 | 261.00 | 261.00 | 0.38% | 287,209 |
| Jun 9, 2026 | 269.00 | 269.00 | 258.87 | 260.00 | 260.00 | -1.52% | 114,761 |
| Jun 8, 2026 | 260.00 | 269.00 | 256.00 | 264.00 | 264.00 | -1.49% | 137,287 |
| Jun 5, 2026 | 268.00 | 271.00 | 263.00 | 268.00 | 268.00 | -0.74% | 39,244 |
| Jun 4, 2026 | 270.00 | 274.00 | 266.00 | 270.00 | 270.00 | -0.37% | 92,175 |
| Jun 3, 2026 | 271.00 | 273.81 | 271.00 | 271.00 | 271.00 | -1.09% | 37,291 |
| Jun 2, 2026 | 268.53 | 274.00 | 270.00 | 274.00 | 274.00 | -0.36% | 52,197 |
| Jun 1, 2026 | 273.00 | 280.00 | 270.00 | 275.00 | 275.00 | -0.72% | 99,042 |
| May 29, 2026 | 280.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.72% | 38,105 |
| May 28, 2026 | 272.12 | 279.00 | 270.00 | 279.00 | 279.00 | 0.72% | 86,223 |
| May 27, 2026 | 273.00 | 277.00 | 272.57 | 277.00 | 277.00 | 0.36% | 100,748 |
| May 26, 2026 | 280.00 | 280.00 | 271.00 | 276.00 | 276.00 | 1.10% | 121,564 |
| May 22, 2026 | 270.00 | 273.00 | 269.00 | 273.00 | 273.00 | 1.49% | 151,962 |
| May 21, 2026 | 265.00 | 269.00 | 265.00 | 269.00 | 269.00 | -0.37% | 46,412 |
| May 20, 2026 | 266.00 | 273.00 | 265.00 | 270.00 | 270.00 | 0.37% | 91,290 |
| May 19, 2026 | 270.00 | 277.00 | 267.05 | 269.00 | 269.00 | -2.18% | 99,707 |
| May 18, 2026 | 278.00 | 278.00 | 271.00 | 275.00 | 275.00 | -0.72% | 42,326 |
| May 15, 2026 | 280.00 | 280.00 | 274.10 | 277.00 | 277.00 | - | 165,915 |
| May 14, 2026 | 274.00 | 279.00 | 274.00 | 277.00 | 277.00 | -1.42% | 61,265 |
| May 13, 2026 | 271.00 | 281.00 | 271.00 | 281.00 | 281.00 | 1.81% | 141,495 |
| May 12, 2026 | 275.00 | 276.00 | 274.10 | 276.00 | 276.00 | -0.72% | 248,450 |
| May 11, 2026 | 275.00 | 279.00 | 273.00 | 278.00 | 278.00 | 0.36% | 45,479 |
| May 8, 2026 | 280.00 | 280.00 | 274.43 | 277.00 | 277.00 | -0.36% | 40,428 |
| May 7, 2026 | 269.00 | 280.00 | 269.00 | 278.00 | 278.00 | 2.21% | 180,080 |