The Global Smaller Companies Trust Plc (GSCT.L) LSE
180.00
+0.2(+0.11%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
180.00
+0.2(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 179 | 180 | 180 | 181.8 | 178 | 463,909 |
| March 12, 2026 | 183.8 | 179.8 | 179.8 | 183.8 | 178.8 | 570,545 |
| March 11, 2026 | 181.72 | 182.2 | 182.2 | 184.6 | 179 | 168,674 |
| March 10, 2026 | 182 | 183.4 | 183.4 | 184.6 | 179 | 372,402 |
| March 09, 2026 | 183.6 | 180.4 | 180.4 | 183.6 | 177.94 | 731,426 |
| March 06, 2026 | 187.75 | 183.2 | 183.2 | 188.2 | 181.2 | 511,056 |
| March 05, 2026 | 189.6 | 186.8 | 186.8 | 189.6 | 185 | 497,177 |
| March 04, 2026 | 185.03 | 187.4 | 187.4 | 188.4 | 185.03 | 659,079 |
| March 03, 2026 | 190.37 | 186.2 | 186.2 | 191.59 | 185 | 385,548 |
| March 02, 2026 | 192.68 | 191.8 | 191.8 | 192.86 | 189.8 | 538,705 |
| February 27, 2026 | 193.4 | 193 | 193 | 194.6 | 191.2 | 582,758 |
| February 26, 2026 | 190.8 | 192.4 | 192.4 | 193.4 | 190.8 | 446,783 |
| February 25, 2026 | 191.41 | 191.2 | 191.2 | 192 | 190 | 210,061 |
| February 24, 2026 | 190.8 | 191.2 | 191.2 | 191.4 | 189.4 | 547,710 |
| February 23, 2026 | 191.74 | 190.2 | 190.2 | 192.6 | 189.8 | 581,298 |
| February 20, 2026 | 191.6 | 192.8 | 0 | 193 | 191.4 | 661,666 |
| February 19, 2026 | 192.06 | 192.4 | 0 | 192.4 | 191.5 | 320,340 |
| February 18, 2026 | 190.83 | 192.2 | 0 | 193.05 | 190.76 | 316,262 |
| February 17, 2026 | 191.79 | 191.4 | 0 | 191.8 | 189.6 | 494,117 |
| February 16, 2026 | 190.54 | 191.2 | 0 | 192.3 | 190.18 | 436,293 |
| February 13, 2026 | 190.43 | 190.4 | 0 | 190.8 | 189.4 | 415,808 |
| February 12, 2026 | 191.4 | 189.6 | 0 | 191.8 | 189.6 | 632,517 |
| February 11, 2026 | 189.82 | 189.8 | 0 | 190.8 | 187.77 | 642,501 |
| February 10, 2026 | 187.4 | 190 | 0 | 190.2 | 187.4 | 445,679 |
| February 09, 2026 | 186.6 | 187.8 | 0 | 188 | 185.6 | 606,064 |
| February 06, 2026 | 183.5 | 185.8 | 0 | 186 | 181.67 | 601,582 |
| February 05, 2026 | 181.8 | 183.4 | 0 | 184 | 181 | 337,250 |
| February 04, 2026 | 183.61 | 183.2 | 0 | 183.8 | 181.17 | 780,664 |
| February 03, 2026 | 183.08 | 182 | 0 | 184.4 | 181.08 | 568,466 |
| February 02, 2026 | 181.8 | 182.4 | 0 | 183 | 180.92 | 723,762 |
| January 30, 2026 | 181.6 | 182 | 0 | 183.8 | 181.6 | 1.25M |
| January 29, 2026 | 183.47 | 181.8 | 0 | 184.4 | 181.2 | 542,641 |
| January 28, 2026 | 182.4 | 182.2 | 0 | 183 | 181.6 | 473,642 |
| January 27, 2026 | 182.2 | 182.4 | 0 | 183.4 | 181.4 | 660,238 |
| January 26, 2026 | 182.52 | 182.8 | 0 | 184.2 | 181.2 | 629,706 |
| January 23, 2026 | 184.32 | 183.6 | 0 | 185 | 182.4 | 637,408 |
| January 22, 2026 | 182.68 | 184.8 | 0 | 185.51 | 180.8 | 707,901 |
| January 21, 2026 | 182.74 | 183 | 0 | 183.4 | 180.61 | 750,881 |
| January 20, 2026 | 183.4 | 182.6 | 0 | 183.4 | 180.6 | 250,810 |
| January 19, 2026 | 183.71 | 183.6 | 0 | 183.71 | 180.8 | 752,583 |
| January 16, 2026 | 183.2 | 184.8 | 0 | 185 | 183.2 | 681,790 |
| January 15, 2026 | 181.8 | 184.6 | 0 | 184.6 | 179.8 | 493,647 |
| January 14, 2026 | 181.38 | 181.2 | 0 | 182 | 179.89 | 640,339 |
| January 13, 2026 | 180.99 | 181.8 | 0 | 181.8 | 179 | 620,584 |
| January 12, 2026 | 180.36 | 181.6 | 0 | 181.6 | 179.2 | 676,772 |
| January 09, 2026 | 179.15 | 181.4 | 0 | 181.4 | 178 | 1.32M |
| January 08, 2026 | 179.8 | 179.6 | 0 | 179.8 | 177.65 | 561,694 |
| January 07, 2026 | 178.66 | 179 | 0 | 179.8 | 177.6 | 605,737 |
| January 06, 2026 | 177.85 | 179 | 0 | 179.8 | 177.2 | 623,510 |
| January 05, 2026 | 175.94 | 178 | 0 | 178.6 | 175.94 | 1.01M |
| January 02, 2026 | 175.8 | 176.6 | 0 | 177 | 175.6 | 480,907 |
| December 31, 2025 | 176.1 | 177 | 0 | 177.6 | 175.6 | 524,927 |
| December 30, 2025 | 176 | 176.4 | 0 | 178 | 175.38 | 631,871 |
| December 29, 2025 | 177.2 | 176.2 | 0 | 177.6 | 176 | 387,282 |
| December 24, 2025 | 175.2 | 176.2 | 0 | 178 | 175.2 | 118,049 |
| December 23, 2025 | 178 | 177.6 | 0 | 178 | 175.6 | 436,120 |
| December 22, 2025 | 177.99 | 177 | 0 | 178.8 | 175.93 | 720,799 |
| December 19, 2025 | 175 | 177 | 0 | 178 | 175 | 541,063 |
| December 18, 2025 | 175.2 | 177 | 0 | 177.6 | 175 | 489,124 |
| December 17, 2025 | 177 | 176.4 | 0 | 177.66 | 174.8 | 702,504 |