1. Share Prices

  2. The Global Smaller Companies Trust PLC (GSCT)

167.00p+1.40 (+0.85%)29 May 2024, 08:00
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 28, 2024165.60p167.00p165.60p165.60p1,014,331
May 24, 2024164.40p166.69p164.40p165.20p927,482
May 23, 2024164.40p166.20p164.40p165.80p326,872
May 22, 2024166.40p167.00p164.80p166.80p308,170
May 21, 2024165.00p167.00p165.00p165.80p536,214
May 20, 2024167.00p167.40p165.33p167.40p528,156
May 17, 2024166.60p168.03p165.53p167.00p280,971
May 16, 2024168.00p168.15p165.83p167.00p835,843
May 15, 2024165.20p167.57p164.78p166.40p589,713
May 14, 2024164.80p167.32p164.80p166.80p544,892
May 13, 2024165.00p167.60p164.62p166.40p664,944
May 10, 20241.95p2.00p2.00p1.95p1,893
May 9, 20242.15p2.00p1.70p1.95p1,410,988
May 3, 20242.15p2.29p2.05p2.15p69,071
May 1, 20242.15p2.30p2.00p2.15p389,965
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, 20241.90p2.00p1.80p1.90p21,001
Mar 26, 20241.90p2.08p1.81p1.90p48,724
Mar 25, 20242.35p2.50p1.80p1.90p555,049
Mar 22, 20242.40p2.46p2.30p2.35p24,414
Mar 20, 20242.40p2.48p2.48p2.40p100,107
Mar 19, 20242.50p2.59p2.40p2.40p68,901
Mar 18, 20242.50p2.60p2.60p2.50p362
Mar 15, 20242.50p2.42p2.42p2.50p47,923
Mar 14, 20242.60p2.84p2.40p2.42p28,640
Mar 13, 20242.70p2.90p2.30p2.60p559,078
Mar 12, 20242.70p2.58p2.58p2.70p12,387
Mar 11, 20242.70p2.58p2.58p2.70p164,036
Mar 8, 20242.70p2.58p2.50p2.70p2,948,129
Mar 7, 20242.70p2.58p2.50p2.70p77,722
12345
Showing 1 to 50 of 240

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:
23 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Baltic Classifieds Group PLC266.504.92
International Distribution Services PLC333.833.93
Oxford Instruments PLC2,590.004.02
Trainline PLC312.60-1.45
Playtech PLC483.502.11
Marshalls PLC340.503.34

Fallers

CompanyPrice% Chg
Iwg PLC196.49-5.08
Discoverie Group PLC709.00-4.96
Dr. Martens PLC85.400.29
Senior PLC160.00-2.91
Rs Group PLC736.99-2.19
Volution Group PLC445.00-2.84