1,264.00p+0.00 (+0.00%)07 Mar 2025, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackrock Smaller CO Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 7, 20251260.00p1266.00p1253.48p1264.00p125,945
Mar 6, 20251264.00p1274.00p1258.00p1264.00p182,653
Mar 5, 20251254.00p1281.96p1254.00p1266.00p221,330
Mar 4, 20251264.00p1278.00p1238.00p1254.00p285,215
Mar 3, 20251274.00p1282.00p1268.00p1280.00p234,673
Feb 28, 20251278.00p1278.00p1266.63p1270.00p170,950
Feb 27, 20251296.00p1296.00p1274.00p1282.00p87,897
Feb 26, 20251292.00p1300.00p1288.00p1298.00p229,103
Feb 25, 20251296.00p1300.00p1286.00p1294.00p219,788
Feb 24, 20251310.00p1316.00p1282.00p1296.00p261,912
Feb 21, 20251306.00p1316.00p1298.00p1316.00p126,258
Feb 20, 20251316.00p1316.00p1294.00p1310.00p115,965
Feb 19, 20251312.00p1318.00p1304.00p1316.00p90,638
Feb 18, 20251318.00p1320.65p1302.00p1316.00p115,825
Feb 17, 20251320.00p1324.00p1310.00p1318.00p236,181
Feb 14, 20251324.00p1338.00p1314.00p1320.00p269,784
Feb 13, 20251334.00p1339.39p1324.00p1328.00p616,350
Feb 12, 20251334.00p1346.00p1332.00p1332.00p766,620
Feb 11, 20251344.00p1352.00p1334.00p1340.00p430,838
Feb 10, 20251348.40p1354.00p1341.33p1344.00p375,619
Feb 7, 20251352.00p1359.28p1343.86p1346.00p85,044
Feb 6, 20251360.00p1368.00p1348.96p1358.00p50,802
Feb 5, 20251338.00p1348.00p1332.10p1344.00p91,183
Feb 4, 20251336.00p1344.00p1332.00p1340.00p184,527
Feb 3, 20251350.00p1354.00p1330.00p1350.00p81,940
Jan 31, 20251360.00p1366.00p1351.00p1364.00p89,014
Jan 30, 20251352.00p1356.00p1344.00p1356.00p43,568
Jan 29, 20251348.00p1352.60p1342.00p1346.00p81,273
Jan 28, 20251328.00p1350.00p1327.30p1348.00p103,015
Jan 27, 20251336.00p1336.00p1321.24p1330.00p78,463
Jan 24, 20251342.00p1352.00p1333.57p1340.00p141,052
Jan 23, 20251344.00p1347.51p1332.00p1340.00p260,799
Jan 22, 20251352.00p1358.00p1336.00p1344.00p296,374
Jan 21, 20251346.00p1352.00p1330.00p1352.00p229,263
Jan 20, 20251346.00p1352.00p1330.00p1344.00p80,249
Jan 17, 20251338.00p1350.40p1336.00p1346.00p148,481
Jan 16, 20251340.00p1344.00p1328.96p1342.00p140,602
Jan 15, 20251310.00p1338.00p1307.15p1336.00p60,748
Jan 14, 20251308.00p1308.00p1300.00p1300.00p116,295
Jan 13, 20251302.00p1304.12p1294.00p1294.00p121,114
Jan 10, 20251326.00p1328.20p1300.00p1304.00p225,417
Jan 9, 20251316.00p1326.00p1302.00p1326.00p188,582
Jan 8, 20251350.00p1350.81p1316.00p1318.00p228,085
Jan 7, 20251362.00p1368.00p1338.00p1346.00p175,937
Jan 6, 20251378.00p1382.00p1364.00p1372.00p172,885
Jan 3, 20251372.00p1377.94p1372.00p1376.00p105,059
Jan 2, 20251368.00p1378.00p1358.00p1374.00p204,218
Dec 31, 20241358.00p1372.00p1358.00p1372.00p58,788
Dec 30, 20241370.00p1370.20p1355.80p1360.00p52,153
Dec 27, 20241358.00p1375.82p1358.00p1372.00p104,805
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00