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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	168.37	168.6	168.6	169.4	168.01	300,271
September 10, 2025	168.2	168	168	168.8	167.89	313,198
September 09, 2025	168.91	168	168	169.72	168	344,888
September 08, 2025	168.75	169.2	169.2	169.91	167.8	597,354
September 05, 2025	168.2	167.6	167.6	169.2	167.6	540,085
September 04, 2025	167.6	167.6	167.6	168.2	167.6	351,342
September 03, 2025	167.6	167.2	167.2	168.06	167.2	402,238
September 02, 2025	169.6	167.2	167.2	169.6	167.2	572,100
September 01, 2025	168.83	169	169	169.96	168.82	509,006
August 29, 2025	169.72	168.8	168.8	170.4	168.8	299,569
August 28, 2025	170	169.6	169.6	170.37	169	339,617
August 27, 2025	169.6	169.6	169.6	170.2	168.8	411,179
August 26, 2025	169.37	169.6	169.6	169.96	168.36	408,344
August 22, 2025	168.8	170.2	170.2	170.2	168	595,405
August 21, 2025	168.15	168	168	169.6	167.8	3.79M
August 20, 2025	168.2	168.2	168.2	168.2	166.6	257,101
August 19, 2025	167.2	167.6	167.6	168.37	167	424,982
August 18, 2025	167	167	167	167.4	166.41	447,567
August 15, 2025	167.22	167	167	167.4	166.2	339,979
August 14, 2025	167	166.4	166.4	167	166	257,469
August 13, 2025	166.34	167	167	167.2	166.01	361,833
August 12, 2025	165.06	166.2	166.2	166.4	164.8	529,699
August 11, 2025	165.67	165.4	165.4	166.11	165	555,463
August 08, 2025	165.4	166.2	166.2	166.2	165	408,199
August 07, 2025	165	165.2	165.2	166	164.27	310,806
August 06, 2025	163.6	165.6	165.6	165.6	163.6	373,844
August 05, 2025	164.48	164.4	164.4	165.4	164.26	589,431
August 04, 2025	163.7	164.2	164.2	164.6	163.2	407,103
August 01, 2025	165.2	163.8	163.8	165.6	162.4	428,353
July 31, 2025	165.08	166	166	166.6	164.79	289,597
July 30, 2025	165.22	165.4	165.4	165.8	164.4	477,800
July 29, 2025	165.39	164.8	164.8	166.6	164.8	540,347
July 28, 2025	165.58	165.4	165.4	166.6	165.2	562,345
July 25, 2025	164.64	165.2	165.2	165.8	164.2	338,368
July 24, 2025	163.4	165	165	165.8	163.4	403,174
July 23, 2025	164.2	164.6	164.6	164.69	162.84	609,689
July 22, 2025	163.42	163.2	163.2	164.4	162.8	256,928
July 21, 2025	163.53	164.2	164.2	164.4	163.53	562,058
July 18, 2025	162.2	163.8	163.8	164.4	162.2	395,739
July 17, 2025	162	163.8	163.8	163.8	162	384,744
July 16, 2025	162.9	162.4	162.4	164.4	162.4	387,474
July 15, 2025	163	164.2	164.2	164.4	161.6	547,726
July 14, 2025	162.25	163.4	163.4	164	161.52	446,456
July 11, 2025	163.7	163.2	163.2	163.95	161.86	150,240
July 10, 2025	161.1	163.6	163.6	163.6	161.1	475,970
July 09, 2025	162.42	164	161.7	164.2	161.8	869,857
July 08, 2025	161.6	162.8	160.52	164	161.6	678,484
July 07, 2025	162.25	163.2	160.91	164	161.8	385,088
July 04, 2025	162.94	161.8	161.8	163.8	161.8	246,196

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