The Global Smaller Companies Trust Plc - GSCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	180.99	181.8	181.8	181.8	179	620,584
January 12, 2026	180.36	181.6	181.6	181.6	179.2	676,772
January 09, 2026	179.15	181.4	181.4	181.4	178	1.32M
January 08, 2026	179.8	179.6	179.6	179.8	177.65	561,694
January 07, 2026	178.66	179	179	179.8	177.6	605,737
January 06, 2026	177.85	179	179	179.8	177.2	623,510
January 05, 2026	175.94	178	178	178.6	175.94	1.01M
January 02, 2026	175.8	176.6	176.6	177	175.6	480,907
December 31, 2025	176.1	177	177	177.6	175.6	524,927
December 30, 2025	176	176.4	176.4	178	175.38	631,871
December 29, 2025	177.2	176.2	176.2	177.6	176	387,282
December 24, 2025	175.2	176.2	176.2	178	175.2	118,049
December 23, 2025	178	177.6	177.6	178	175.6	436,120
December 22, 2025	177.99	177	177	178.8	175.93	720,799
December 19, 2025	175	177	177	178	175	541,063
December 18, 2025	175.2	177	177	177.6	175	489,124
December 17, 2025	177	176.4	176.4	177.66	174.8	703,300
December 16, 2025	177.43	175.6	175.6	177.94	175	3.34M
December 15, 2025	178	177.4	177.4	178.6	176.2	1.32M
December 12, 2025	175	176.8	176.8	177.57	175	878,704
December 11, 2025	176	175.6	175.6	176.6	174.39	919,820
December 10, 2025	175	176.6	176.6	179	173.8	1.6M
December 09, 2025	172.87	174.8	174.8	175	171.6	3.96M
December 08, 2025	170	173	173	173	168.4	2.58M
December 05, 2025	168.6	169.2	169.2	169.84	168	1.12M
December 04, 2025	167.36	168.6	168.6	168.8	167.36	456,564
December 03, 2025	168.8	168.4	168.4	168.8	167	365,090
December 02, 2025	168.6	168.2	168.2	169.38	167.5	437,107
December 01, 2025	169.2	168.6	168.6	169.2	167.8	429,650
November 28, 2025	167.6	169.4	169.4	169.8	167.6	418,358
November 27, 2025	167.6	168.6	168.6	168.61	165.2	421,844
November 26, 2025	165.8	168.2	168.2	168.2	164.48	455,597
November 25, 2025	163.75	165.2	165.2	165.8	163.75	994,713
November 24, 2025	164.25	164.4	164.4	165.28	162.8	1.1M
November 21, 2025	163	164	164	164	162.72	466,300
November 20, 2025	165	165	165	165	163.1	505,710
November 19, 2025	163.6	163.6	163.6	164.4	163.2	436,013
November 18, 2025	163.66	163.6	163.6	164.2	163	739,212
November 17, 2025	166.87	166	166	167.4	165	938,515
November 14, 2025	167.88	167.4	167.4	168.8	165.51	389,186
November 13, 2025	168.8	168.4	168.4	169.6	168	550,935
November 12, 2025	168.6	169.4	169.4	169.6	168.01	756,246
November 11, 2025	168	168	168	168.67	167.6	3.1M
November 10, 2025	167.8	167	167	168.4	166.46	965,443
November 07, 2025	167	165.2	165.2	169	165.2	676,868
November 06, 2025	168.6	167.6	167.6	169.2	167.2	568,833
November 05, 2025	167.6	168.4	168.4	169	166.64	639,872
November 04, 2025	168	168	168	169	167.18	694,576
November 03, 2025	168.95	168.7	168.7	169.2	167.74	915,087
October 31, 2025	168.29	168.6	168.6	169.2	167.8	664,947
October 30, 2025	168.8	168.8	168.8	169.48	168	564,167
October 29, 2025	169.03	169.2	169.2	170	168.8	577,089
October 28, 2025	170.57	169	169	171.2	168.8	606,912
October 27, 2025	171	170	170	171.2	169.56	617,073
October 24, 2025	168.2	170	170	170.6	166.44	644,404
October 23, 2025	168.6	168	168	168.6	166.76	462,986
October 22, 2025	164.6	167.2	167.2	168.6	164.6	677,299
October 21, 2025	165.67	166.4	166.4	167.2	165.67	509,919
October 20, 2025	166.31	166.4	166.4	166.6	165.6	744,206
October 17, 2025	165.42	165.2	165.2	167	164.4	591,951

The Global Smaller Companies Trust Plc (GSCT.L) LSE