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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	191.6	192.8	192.8	193	191.4	661,666
February 19, 2026	192.06	192.4	192.4	192.4	191.5	320,340
February 18, 2026	190.83	192.2	192.2	193.05	190.76	316,262
February 17, 2026	191.79	191.4	191.4	191.8	189.6	494,117
February 16, 2026	190.54	191.2	191.2	192.3	190.18	436,293
February 13, 2026	190.43	190.4	190.4	190.8	189.4	415,808
February 12, 2026	191.4	189.6	189.6	191.8	189.6	632,517
February 11, 2026	189.82	189.8	189.8	190.8	187.77	642,501
February 10, 2026	187.4	190	190	190.2	187.4	445,679
February 09, 2026	186.6	187.8	187.8	188	185.6	606,064
February 06, 2026	183.5	185.8	185.8	186	181.67	601,582
February 05, 2026	181.8	183.4	183.4	184	181	337,250
February 04, 2026	183.61	183.2	183.2	183.8	181.17	780,664
February 03, 2026	183.08	182	182	184.4	181.08	568,466
February 02, 2026	181.8	182.4	182.4	183	180.92	723,762
January 30, 2026	181.6	182	182	183.8	181.6	1.25M
January 29, 2026	183.47	181.8	181.8	184.4	181.2	542,641
January 28, 2026	182.4	182.2	182.2	183	181.6	473,642
January 27, 2026	182.2	182.4	182.4	183.4	181.4	660,238
January 26, 2026	182.52	182.8	182.8	184.2	181.2	629,706
January 23, 2026	184.32	183.6	183.6	185	182.4	637,408
January 22, 2026	182.68	184.8	184.8	185.51	180.8	707,901
January 21, 2026	182.74	183	183	183.4	180.61	750,881
January 20, 2026	183.4	182.6	182.6	183.4	180.6	250,810
January 19, 2026	183.71	183.6	183.6	183.71	180.8	752,583
January 16, 2026	183.2	184.8	184.8	185	183.2	681,790
January 15, 2026	181.8	184.6	184.6	184.6	179.8	493,647
January 14, 2026	181.38	181.2	181.2	182	179.89	640,339
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

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