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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	167.45	167.4	167.4	168.8	166.8	429,743
October 15, 2025	167.8	168	168	168.6	166.81	594,193
October 14, 2025	166.62	166.6	166.6	167.8	166.2	450,486
October 13, 2025	168.4	167.8	167.8	168.6	165.85	650,504
October 10, 2025	169	167	167	169.08	167	293,602
October 09, 2025	168.7	169	169	170	168	495,079
October 08, 2025	169.3	169.6	169.6	170.31	168.2	628,471
October 07, 2025	169.31	170.2	170.2	170.2	168.81	340,473
October 06, 2025	169	169.8	169.8	170.4	169	704,161
October 03, 2025	169.56	170.4	170.4	170.8	169.56	452,780
October 02, 2025	168.9	169.6	169.6	170.16	168.9	337,684
October 01, 2025	168.5	169.8	169.8	169.8	168	466,626
September 30, 2025	168.16	168.8	168.8	169	167.59	449,158
September 29, 2025	167.4	169	169	169	167.27	432,228
September 26, 2025	167.8	167	167	168.16	166.62	406,565
September 25, 2025	168.6	166.8	166.8	168.6	166.65	166,966
September 24, 2025	168.07	167.4	167.4	168.2	167.2	287,554
September 23, 2025	169	168.6	168.6	169	167.44	512,074
September 22, 2025	168.87	167.6	167.6	169	167.6	394,668
September 19, 2025	169	167.6	167.6	169.38	167.4	912,707
September 18, 2025	167.6	168.8	168.8	168.82	167.4	587,939
September 17, 2025	167.75	167.6	167.6	168.4	166.94	507,063
September 16, 2025	168.99	167	167	169.23	167	325,617
September 15, 2025	169.4	168.6	168.6	170	168.35	572,990
September 12, 2025	168.8	168.4	168.4	169.6	168	588,459

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