The Scottish Oriental Smaller Companies Trust plc (SST.L) LSE
260.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
260.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 270 | 260 | 260 | 270 | 258 | 30,775 |
| March 12, 2026 | 259 | 260 | 260 | 270 | 258 | 234,591 |
| March 11, 2026 | 268 | 264 | 264 | 268 | 263 | 154,359 |
| March 10, 2026 | 267.64 | 261 | 261 | 270.1 | 261 | 87,173 |
| March 09, 2026 | 259 | 260 | 260 | 265 | 256 | 229,250 |
| March 06, 2026 | 262.8 | 272 | 272 | 272.86 | 262.8 | 128,637 |
| March 05, 2026 | 274 | 262 | 262 | 278 | 262 | 110,556 |
| March 04, 2026 | 270.95 | 273 | 273 | 274 | 263 | 39,949 |
| March 03, 2026 | 268 | 272 | 272 | 279 | 267 | 234,975 |
| March 02, 2026 | 285 | 278 | 278 | 287 | 278 | 75,926 |
| February 27, 2026 | 284 | 285 | 285 | 285 | 280 | 95,900 |
| February 26, 2026 | 278.8 | 283 | 283 | 283 | 278.8 | 229,342 |
| February 25, 2026 | 278.55 | 282 | 282 | 282 | 276 | 179,320 |
| February 24, 2026 | 276.9 | 278 | 278 | 279 | 272 | 62,321 |
| February 23, 2026 | 276 | 276 | 276 | 279 | 273 | 90,495 |
| February 20, 2026 | 274.5 | 275 | 0 | 277 | 274.5 | 89,615 |
| February 19, 2026 | 279 | 278 | 0 | 279 | 272.75 | 409,744 |
| February 18, 2026 | 273.47 | 276.5 | 0 | 278.14 | 272 | 405,517 |
| February 17, 2026 | 279 | 274 | 0 | 279 | 273.6 | 65,333 |
| February 16, 2026 | 279 | 277 | 0 | 279 | 274 | 107,207 |
| February 13, 2026 | 274 | 278 | 0 | 278 | 272 | 281,838 |
| February 12, 2026 | 279 | 278 | 0 | 279 | 274.3 | 118,707 |
| February 11, 2026 | 272 | 275 | 0 | 275 | 272 | 291,295 |
| February 10, 2026 | 270 | 274 | 0 | 279 | 270 | 69,508 |
| February 09, 2026 | 276 | 275 | 0 | 276 | 270 | 92,386 |
| February 06, 2026 | 274 | 273 | 0 | 274 | 269 | 148,989 |
| February 05, 2026 | 269 | 275 | 0 | 276 | 269 | 177,242 |
| February 04, 2026 | 271 | 274 | 0 | 279 | 269 | 138,506 |
| February 03, 2026 | 271.84 | 272 | 0 | 279 | 269 | 89,908 |
| February 02, 2026 | 272 | 270 | 0 | 272 | 262.6 | 127,948 |
| January 30, 2026 | 260.59 | 273 | 0 | 273 | 257 | 168,828 |
| January 29, 2026 | 263.94 | 265 | 0 | 267 | 260 | 227,243 |
| January 28, 2026 | 269 | 265 | 0 | 271 | 261 | 150,603 |
| January 27, 2026 | 261.97 | 261 | 0 | 268 | 259 | 396,561 |
| January 26, 2026 | 268 | 265 | 0 | 269 | 262.41 | 528,260 |
| January 23, 2026 | 276 | 269 | 0 | 279 | 267 | 111,131 |
| January 22, 2026 | 271 | 273 | 0 | 276 | 270 | 111,243 |
| January 21, 2026 | 272 | 272 | 0 | 274 | 268 | 188,005 |
| January 20, 2026 | 271 | 270 | 0 | 272 | 267 | 93,725 |
| January 19, 2026 | 269.8 | 273 | 0 | 274.44 | 269.8 | 53,104 |
| January 16, 2026 | 278 | 274 | 0 | 278 | 271 | 144,271 |
| January 15, 2026 | 275 | 275 | 0 | 276 | 270 | 270,923 |
| January 14, 2026 | 278 | 275 | 0 | 278 | 270 | 317,882 |
| January 13, 2026 | 270 | 275 | 0 | 277.04 | 270 | 120,841 |
| January 12, 2026 | 270.6 | 276 | 0 | 278 | 270.6 | 299,923 |
| January 09, 2026 | 275.3 | 274 | 0 | 278 | 270 | 200,997 |
| January 08, 2026 | 274 | 272 | 0 | 274 | 269 | 372,130 |
| January 07, 2026 | 278 | 275 | 0 | 278 | 274.43 | 1.35M |
| January 06, 2026 | 279 | 278 | 0 | 279 | 272.9 | 137,787 |
| January 05, 2026 | 272.56 | 278 | 0 | 282 | 272.56 | 70,131 |
| January 02, 2026 | 272 | 276 | 0 | 276.38 | 272 | 47,796 |
| December 31, 2025 | 272 | 275 | 0 | 275 | 271 | 80,062 |
| December 30, 2025 | 272.2 | 271.5 | 0 | 273.25 | 270 | 70,433 |
| December 29, 2025 | 275.56 | 272 | 0 | 277 | 270 | 23,103 |
| December 24, 2025 | 271.8 | 271 | 0 | 277 | 269 | 32,609 |
| December 23, 2025 | 275 | 273 | 0 | 275 | 269 | 300,986 |
| December 22, 2025 | 275.41 | 272 | 0 | 278 | 270.43 | 491,067 |
| December 19, 2025 | 275 | 273 | 0 | 275 | 270.91 | 129,674 |
| December 18, 2025 | 271.4 | 274 | 0 | 274 | 270 | 120,372 |
| December 17, 2025 | 272.8 | 272.5 | 0 | 280 | 271 | 459,607 |