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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	278	275	275	278	270	194,801
January 13, 2026	270	275	275	277.04	270	110,840
January 12, 2026	270.6	276	276	278	270.6	299,923
January 09, 2026	275.3	274	274	278	270	150,997
January 08, 2026	274	272	272	274	269	372,130
January 07, 2026	278	275	275	278	274.43	151,680
January 06, 2026	279	278	278	279	272.9	137,787
January 05, 2026	272.56	278	278	282	272.56	70,131
January 02, 2026	272	276	276	276.38	272	47,796
December 31, 2025	272	275	275	275	271	80,060
December 30, 2025	272.2	271.5	271.5	273.25	270	70,433
December 29, 2025	275.56	272	272	277	270	23,103
December 24, 2025	271.8	271	271	277	269	32,609
December 23, 2025	275	273	273	275	269	300,986
December 22, 2025	275.41	272	272	278	270.43	491,067
December 19, 2025	275	273	273	275	270.91	129,674
December 18, 2025	271.4	274	274	274	270	120,372
December 17, 2025	272.8	272.5	272.5	280	271	459,607
December 16, 2025	273	271	271	276	271	91,614
December 15, 2025	273.25	276	276	278.54	273	119,504
December 12, 2025	273	273.84	273.84	277	273	63,564
December 11, 2025	277	276	276	277.71	273	23,735
December 10, 2025	277	277.5	277.5	278.8	277	32,296
December 09, 2025	281	279	279	281	277	64,252
December 08, 2025	280.8	279	279	283	276.39	93,832
December 05, 2025	280.6	280.4	280.4	283	278	20,575
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

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