Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Standard Life UK Smaller Companies Trust Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2020 556.00 560.00 550.00 557.00 139,103
Oct 16, 2020 556.00 557.00 550.00 550.00 63,135
Oct 15, 2020 559.515 559.515 544.00 550.00 131,291
Oct 14, 2020 559.22 564.00 558.00 564.00 84,320
Oct 13, 2020 560.986 568.00 554.00 562.00 80,478
Oct 12, 2020 552.00 564.00 550.631 561.00 102,838
Oct 9, 2020 548.02 553.80 546.40 552.00 187,087
Oct 8, 2020 544.55 552.00 544.55 549.00 103,830
Oct 7, 2020 545.01 554.00 540.00 554.00 88,913
Oct 6, 2020 545.305 550.00 544.00 545.00 121,760
Oct 5, 2020 533.495 552.00 533.495 548.00 123,401
Oct 2, 2020 524.681 532.00 522.00 532.00 94,033
Oct 1, 2020 534.00 536.00 524.00 526.00 42,299
Sep 30, 2020 526.40 534.00 524.00 530.00 120,248
Sep 29, 2020 529.667 538.00 525.556 527.00 66,039
Sep 28, 2020 526.00 548.00 522.40 530.00 93,319
Sep 25, 2020 518.66 524.00 516.00 520.00 87,343
Sep 24, 2020 522.00 548.00 516.00 520.00 137,697
Sep 23, 2020 519.90 534.00 516.06 530.00 156,543
Sep 22, 2020 516.525 524.00 513.00 520.00 126,967
Sep 21, 2020 542.00 542.00 514.00 524.00 100,342
Sep 18, 2020 538.00 540.00 530.02 540.00 94,449
Sep 17, 2020 542.88 560.00 520.00 532.00 57,585
Sep 16, 2020 538.00 546.00 536.00 538.00 115,640
Sep 15, 2020 538.02 543.50 532.32 542.00 55,859
Sep 14, 2020 546.00 546.00 538.00 541.00 75,708
Sep 11, 2020 540.00 543.78 529.819 542.00 64,463
Sep 10, 2020 536.00 537.96 528.08 538.00 69,666
Sep 9, 2020 529.10 536.00 528.00 533.00 46,387
Sep 8, 2020 536.00 537.80 528.00 528.00 50,806
Sep 7, 2020 528.88 536.00 528.88 530.00 76,554
Sep 4, 2020 531.90 534.00 528.00 530.00 72,592
Sep 3, 2020 547.90 550.00 526.00 526.00 116,159
Sep 2, 2020 544.00 550.00 540.00 540.00 65,924
Sep 1, 2020 536.00 547.00 528.00 540.00 114,582
Aug 31, 2020 536.00 0.00 0.00 532.00 0
Aug 28, 2020 536.00 538.00 530.00 532.00 31,129
Aug 27, 2020 532.08 538.00 528.00 538.00 75,567
Aug 26, 2020 529.90 535.667 528.00 534.00 69,320
Aug 25, 2020 531.28 532.00 527.74 532.00 54,136
Aug 24, 2020 527.515 532.00 527.515 532.00 87,632
Aug 21, 2020 528.99 532.00 527.00 528.00 76,768
Aug 20, 2020 529.515 534.00 526.66 527.00 45,416
Aug 19, 2020 536.20 538.60 529.76 534.00 95,400
Aug 18, 2020 542.00 542.00 530.227 535.00 80,073
Aug 17, 2020 539.475 539.475 530.00 536.00 42,694
Aug 14, 2020 538.688 539.12 528.15 536.00 71,613
Aug 13, 2020 536.525 542.90 534.00 538.00 68,933
Aug 12, 2020 526.16 542.40 526.16 542.00 82,108
Aug 11, 2020 524.02 544.00 524.02 538.00 128,717
Showing 1 to 50 of 260