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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	295	294	294	302	294	93,870
September 10, 2025	299	296	296	301	295	83,741
September 09, 2025	300.92	296	296	300.92	295	115,516
September 08, 2025	301.8	300.5	300.5	302	295	148,824
September 05, 2025	300.18	299	299	300.72	298	43,169
September 04, 2025	298	298	298	303	298	74,990
September 03, 2025	298.25	300	300	302	298	67,220
September 02, 2025	300	298	298	300	297.07	113,425
September 01, 2025	298.55	298	298	303	297	94,323
August 29, 2025	305	300	300	305	298	123,149
August 28, 2025	298	298.5	298.5	300	297	185,150
August 27, 2025	299.61	299.5	299.5	300	298	314,707
August 26, 2025	302.2	298	298	303	295	67,256
August 22, 2025	298.54	296	296	302	296	12,075
August 21, 2025	302	295	295	302	295	207,363
August 20, 2025	302	296	296	303	295	332,028
August 19, 2025	299.04	297	297	303	296.16	60,145
August 18, 2025	295.77	299.5	299.5	303	294	72,880
August 15, 2025	296.31	295	295	301	295	120,635

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