The Scottish Oriental Smaller Companies Trust plc - SST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	283	285	285	285	280	198,011
September 25, 2025	283	283	283	285	281	71,564
September 24, 2025	283	284	284	284	281	325,565
September 23, 2025	285	283	283	287	280.96	729,207
September 22, 2025	288	286	286	290	285.38	388,600
September 19, 2025	289	288	288	292	284.6	286,861
September 18, 2025	290.38	290	290	292.42	287.11	178,837
September 17, 2025	291	291	291	295	291	138,990
September 16, 2025	296	290	290	296	289	325,489
September 15, 2025	290	290	290	294	287.5	199,999
September 12, 2025	292	290	290	299	290	137,197
September 11, 2025	295	294	294	302	294	93,870
September 10, 2025	299	296	296	301	295	83,741
September 09, 2025	300.92	296	296	300.92	295	115,516
September 08, 2025	301.8	300.5	300.5	302	295	148,824
September 05, 2025	300.18	299	299	300.72	298	43,169
September 04, 2025	298	298	298	303	298	74,990
September 03, 2025	298.25	300	300	302	298	67,220
September 02, 2025	300	298	298	300	297.07	113,425
September 01, 2025	298.55	298	298	303	297	94,323
August 29, 2025	305	300	300	305	298	123,149
August 28, 2025	298	298.5	298.5	300	297	185,150
August 27, 2025	299.61	299.5	299.5	300	298	314,707
August 26, 2025	302.2	298	298	303	295	67,256
August 22, 2025	298.54	296	296	302	296	12,075
August 21, 2025	302	295	295	302	295	207,363
August 20, 2025	302	296	296	303	295	332,028
August 19, 2025	299.04	297	297	303	296.16	60,145
August 18, 2025	295.77	299.5	299.5	303	294	72,880
August 15, 2025	296.31	295	295	301	295	120,635
August 14, 2025	294	296	296	301	294	225,800
August 13, 2025	301.38	297	297	301.38	294.6	90,364
August 12, 2025	302	297	297	303	296	136,442
August 11, 2025	293	297	297	303	293	68,246
August 08, 2025	301.24	298	298	303	297	78,190
August 07, 2025	296	297.5	297.5	303	296	150,195
August 06, 2025	296.96	297.5	297.5	299	295.48	127,325
August 05, 2025	303	298	298	303	295.96	109,725
August 04, 2025	294.2	297	297	301	293	161,372
August 01, 2025	299.24	296	296	301	293	45,227
July 31, 2025	299.65	298	298	301	295.72	57,592
July 30, 2025	303.12	300	300	304	298	103,117
July 29, 2025	305	300	300	305	297	47,889
July 28, 2025	307	300	300	307	299	302,675
July 25, 2025	302	303	303	307	301.36	94,853
July 24, 2025	304	304.5	304.5	307	303	70,384
July 23, 2025	303	303	303	309	303	118,510
July 22, 2025	303	302	302	305.01	302	96,479
July 21, 2025	303	303	303	309	301	119,737
July 18, 2025	306.31	303	303	310	303	71,197
July 17, 2025	308	304	304	308	303	318,786
July 16, 2025	306.13	303	303	307	301.22	95,669
July 15, 2025	306.2	304	304	306.34	303	101,117
July 14, 2025	306	302	302	306.25	300	185,268
July 11, 2025	302	302	302	303	301	115,948
July 10, 2025	306	300.5	300.5	306	296	34,055
July 09, 2025	297	298	298	298	292	165,926
July 08, 2025	300	294	294	300	290	97,581
July 07, 2025	290.56	294	294	296	285	256,554
July 04, 2025	296	294	294	297	291.03	151,984

The Scottish Oriental Smaller Companies Trust plc (SST.L) LSE