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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	274.5	275	275	277	274.5	89,615
February 19, 2026	279	278	278	279	272.75	409,744
February 18, 2026	273.47	276.5	276.5	278.14	272	405,517
February 17, 2026	279	274	274	279	273.6	65,333
February 16, 2026	279	276.65	276.65	279	274	69,656
February 13, 2026	274	278	278	278	272	281,838
February 12, 2026	279	278	278	279	274.3	118,707
February 11, 2026	272	275	275	275	272	291,295
February 10, 2026	270	274	274	279	270	69,319
February 09, 2026	276	275	275	276	270	92,386
February 06, 2026	274	273	273	274	269	98,988
February 05, 2026	269	275	275	276	269	177,242
February 04, 2026	271	274	274	279	269	138,506
February 03, 2026	271.84	272	272	279	269	89,908
February 02, 2026	272	270	270	272	262.6	127,948
January 30, 2026	260.59	273	273	273	257	168,828
January 29, 2026	263.94	265	265	267	260	227,243
January 28, 2026	269	265	265	271	261	100,603
January 27, 2026	261.97	261	261	268	259	396,561
January 26, 2026	268	265	265	269	262.41	528,260
January 23, 2026	276	269	269	279	267	111,131
January 22, 2026	271	273	273	276	270	111,243
January 21, 2026	272	272	272	274	268	188,005
January 20, 2026	271	270	270	272	267	93,725
January 19, 2026	269.8	273	273	274.44	269.8	53,104
January 16, 2026	278	274.84	274.84	278	271	121,080
January 15, 2026	275	275	275	276	270	245,922
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

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