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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	280.42	282	282	282	278	38,906
December 03, 2025	282	281	281	287	279.44	62,547
December 02, 2025	281.4	286	286	292	279.25	86,063
December 01, 2025	279	284	284	285	279	330,631
November 28, 2025	281	279	279	285	277.5	55,332
November 27, 2025	282	280	280	282.53	280	150,331
November 26, 2025	286	282	282	286	278.75	47,141
November 25, 2025	282	280	280	282	279	199,054
November 24, 2025	282	282	282	282	273	269,592
November 21, 2025	276.74	280	280	281	274	211,929
November 20, 2025	281.6	281	281	290	280.74	68,650
November 19, 2025	286	281	281	286	278.42	131,944
November 18, 2025	279	281	281	282.04	276.74	138,623
November 17, 2025	283.63	285	285	288	281.66	219,423
November 14, 2025	284.65	284	284	285.65	280.77	157,951
November 13, 2025	287.69	285	285	289.69	285	50,897
November 12, 2025	285	289	289	290	284.38	156,465
November 11, 2025	289	288	288	289	285	107,937
November 10, 2025	285	285	285	289	285	789,457
November 07, 2025	290	288	288	292	285.53	121,156
November 06, 2025	295	292	292	295	291	329,353
November 05, 2025	292.25	293	293	294.9	291.46	326,231
November 04, 2025	294	292	292	294	287	269,203
November 03, 2025	293.04	293	293	295	291	538,985
October 31, 2025	290	292	292	292	288	128,525
October 30, 2025	290	292	292	292	289	214,630
October 29, 2025	288	290	290	291	288	282,476
October 28, 2025	285	286	286	289	284	300,530
October 27, 2025	288	287	287	291	284	223,188
October 24, 2025	285	290	290	290	284	158,033
October 23, 2025	285	286	286	286	284	89,947
October 22, 2025	283.76	286	286	286	282	85,282
October 21, 2025	281.84	285	285	285	281.1	193,753
October 20, 2025	281.9	282	282	283.01	279	100,664
October 17, 2025	278	283	283	283	274.5	239,855
October 16, 2025	280.77	281	281	283	280	181,740
October 15, 2025	281	281	281	281.99	278	191,490
October 14, 2025	279.25	280	280	280	276	416,821
October 13, 2025	279	280	280	280	279	86,629
October 10, 2025	280.44	278	278	282.88	278	127,959
October 09, 2025	282	283	283	283	279.3	331,955
October 08, 2025	282	283	283	283	279	201,225
October 07, 2025	280.66	282	282	283	278.38	347,613
October 06, 2025	280.48	280	280	281.22	280	247,100
October 03, 2025	281.36	282	282	282	280	498,939
October 02, 2025	282	281	281	283	275	278,199
October 01, 2025	280.35	281	281	282	277	169,460
September 30, 2025	281.66	280	280	284	278	558,036
September 29, 2025	286	281	281	287	280.26	223,121
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

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