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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	296	294	294	296	292	56,516
July 02, 2025	293	292	292	295	290	286,592
July 01, 2025	291	292	292	294	290.25	122,307
June 30, 2025	291.06	290	290	297.23	287.42	54,321
June 27, 2025	299	294	294	299	289	175,393
June 26, 2025	294	291	291	295	289	75,956
June 25, 2025	294	294	294	303	294	45,772
June 24, 2025	294.5	293	293	302	292	23,912
June 23, 2025	291.32	289	289	293	287	55,775
June 20, 2025	291	294	294	302	288.08	74,204
June 19, 2025	299	289	289	299	289	11,963
June 18, 2025	298.48	295	295	300	294	81,388
June 17, 2025	303	296	296	303	295	75,721
June 16, 2025	300.07	297	297	301	295	75,721
June 13, 2025	294.9	297	297	301	294.89	75,721
June 12, 2025	301.65	300	300	302	297	81,790
June 11, 2025	300.68	299	299	302	296	71,027
June 10, 2025	302	295	295	302	293.72	85,159
June 09, 2025	292.35	296	296	302	292	89,420
June 06, 2025	291	297	297	298.88	290	37,993
June 05, 2025	289	300	300	301	289	166,185
June 04, 2025	290.65	291	291	302	290	128,055
June 03, 2025	298.83	290	290	303	290	56,991
June 02, 2025	298.56	290	290	301	289	53,993
May 30, 2025	292	302	302	302	289	53,689
May 29, 2025	286	292	292	294	286	145,913
May 28, 2025	290	290	290	294	286	87,324
May 27, 2025	295	290	290	295	285	154,024

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