1. Share Prices

  2. The Global Smaller Companies Trust PLC (GSCT)

167.00p+1.00 (+0.60%)10 May 2024, 12:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Global Smaller Companies Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 2024161.60p166.40p161.60p166.00p686,421
May 8, 2024164.00p164.60p163.01p164.40p430,242
May 7, 2024162.20p164.20p161.06p164.00p734,529
May 3, 2024161.80p162.00p159.31p161.80p666,693
May 2, 2024159.20p161.21p158.83p160.60p705,695
May 1, 2024161.00p161.60p159.00p160.00p530,318
Apr 30, 2024162.00p162.00p159.95p160.20p1,272,363
Apr 29, 2024162.00p162.00p159.60p160.60p1,127,846
Apr 26, 2024161.20p161.80p159.70p160.60p1,023,033
Apr 25, 2024160.80p160.80p159.44p160.40p893,963
Apr 24, 2024160.20p161.20p159.95p160.80p750,213
Apr 23, 2024157.00p160.80p157.00p160.80p843,285
Apr 22, 2024158.60p159.67p157.22p159.20p669,110
Apr 19, 2024156.60p157.91p156.20p157.60p512,121
Apr 18, 2024156.60p158.78p156.60p158.00p423,825
Apr 17, 2024156.40p158.24p156.40p157.00p575,737
Apr 16, 2024157.20p159.00p157.11p157.40p1,036,473
Apr 15, 2024158.80p161.40p158.40p159.40p721,116
Apr 12, 2024161.40p161.40p158.68p159.20p488,226
Apr 11, 2024158.20p161.23p158.20p158.40p1,061,105
Apr 10, 2024158.20p161.20p158.20p160.00p461,777
Apr 9, 2024158.80p160.40p157.19p159.00p556,346
Apr 8, 2024158.00p158.57p155.33p157.60p845,572
Apr 5, 2024157.00p157.71p155.00p157.20p482,458
Apr 4, 2024155.60p157.80p155.20p157.80p821,288
Apr 3, 2024157.80p157.80p156.22p156.80p1,107,348
Apr 2, 2024156.60p157.60p155.50p157.60p688,654
Mar 28, 2024154.20p157.40p154.20p157.20p608,444
Mar 27, 2024155.40p156.20p155.00p155.80p560,678
Mar 26, 2024154.00p155.80p153.60p155.40p599,918
Mar 25, 2024154.60p155.20p152.00p155.00p920,378
Mar 22, 2024153.80p155.00p151.73p155.00p1,450,123
Mar 21, 2024154.00p154.00p151.87p153.60p1,193,279
Mar 20, 2024151.40p152.96p150.40p150.40p776,718
Mar 19, 2024151.00p152.60p150.80p151.40p863,617
Mar 18, 2024152.60p153.20p151.20p152.00p708,019
Mar 15, 2024152.60p153.48p151.28p152.40p783,207
Mar 14, 2024153.40p153.80p152.20p152.40p731,797
Mar 13, 2024152.20p153.18p151.00p152.60p823,907
Mar 12, 2024152.80p153.20p151.20p151.20p850,512
Mar 11, 2024153.80p153.80p150.81p152.40p664,043
Mar 8, 2024150.60p153.13p150.60p153.00p786,988
Mar 7, 2024152.60p152.80p150.83p151.40p741,671
Mar 6, 2024151.80p152.19p150.09p151.80p709,314
Mar 5, 2024148.40p151.20p148.40p150.60p465,223
Mar 4, 2024148.00p150.80p148.00p150.80p683,018
Mar 1, 2024150.00p150.60p148.00p150.60p575,900
Feb 29, 2024147.20p149.56p147.20p148.80p670,820
Feb 28, 2024149.20p149.60p147.40p148.40p1,007,791
Feb 27, 2024148.00p149.20p146.00p148.80p464,615
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC74.407.83
Future PLC812.504.84
Marshalls PLC306.204.68
Tbc Bank Group PLC3,022.004.39
Wizz Air Holdings PLC2,225.754.01
Crest Nicholson Holdings PLC207.003.81

Fallers

CompanyPrice% Chg
Rightmove PLC542.20-5.34
Plus500 LTD2,200.00-2.05
C&C Group PLC169.12-1.56
Bbgi Global Infrastructure S.A.141.12-0.76
British Land Company PLC411.00-1.01
Trustpilot Group PLC211.00-0.94