Shares Magazine
1,282.00p+18.00 (+1.42%)02 May 2025, 16:35
Blackrock Smaller CO Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1276.00p | 1291.00p | 1260.70p | 1282.00p | 73,690 |
| May 1, 2025 | 1256.00p | 1268.00p | 1246.00p | 1264.00p | 35,516 |
| Apr 30, 2025 | 1242.00p | 1254.00p | 1238.00p | 1248.00p | 118,079 |
| Apr 29, 2025 | 1240.00p | 1246.76p | 1237.84p | 1240.00p | 35,545 |
| Apr 28, 2025 | 1244.00p | 1250.00p | 1227.80p | 1238.00p | 55,077 |
| Apr 25, 2025 | 1228.00p | 1240.00p | 1226.88p | 1234.00p | 35,160 |
| Apr 24, 2025 | 1220.00p | 1234.00p | 1214.66p | 1228.00p | 45,883 |
| Apr 23, 2025 | 1214.00p | 1236.20p | 1213.68p | 1224.00p | 52,365 |
| Apr 22, 2025 | 1196.00p | 1212.00p | 1194.00p | 1198.00p | 49,847 |
| Apr 17, 2025 | 1212.00p | 1214.00p | 1199.82p | 1210.00p | 24,395 |
| Apr 16, 2025 | 1200.00p | 1212.00p | 1198.00p | 1212.00p | 88,886 |
| Apr 15, 2025 | 1190.00p | 1212.00p | 1177.12p | 1208.00p | 57,474 |
| Apr 14, 2025 | 1156.00p | 1189.60p | 1156.00p | 1188.00p | 55,222 |
| Apr 11, 2025 | 1164.00p | 1164.00p | 1138.82p | 1150.00p | 121,333 |
| Apr 10, 2025 | 1164.00p | 1182.00p | 1146.00p | 1158.00p | 172,515 |
| Apr 9, 2025 | 1108.00p | 1126.00p | 1096.00p | 1106.00p | 103,291 |
| Apr 8, 2025 | 1128.00p | 1148.94p | 1101.05p | 1136.00p | 120,265 |
| Apr 7, 2025 | 1126.00p | 1144.90p | 1077.93p | 1096.00p | 180,386 |
| Apr 4, 2025 | 1194.00p | 1199.50p | 1134.70p | 1150.00p | 307,574 |
| Apr 3, 2025 | 1204.00p | 1220.00p | 1198.00p | 1204.00p | 176,618 |
| Apr 2, 2025 | 1226.00p | 1236.00p | 1220.00p | 1224.00p | 136,722 |
| Apr 1, 2025 | 1234.00p | 1236.00p | 1220.00p | 1228.00p | 267,124 |
| Mar 31, 2025 | 1240.00p | 1249.00p | 1220.00p | 1226.00p | 357,524 |
| Mar 28, 2025 | 1256.00p | 1274.00p | 1250.00p | 1254.00p | 91,938 |
| Mar 27, 2025 | 1256.00p | 1280.00p | 1256.00p | 1258.00p | 183,044 |
| Mar 26, 2025 | 1280.00p | 1280.00p | 1264.20p | 1268.00p | 88,439 |
| Mar 25, 2025 | 1258.00p | 1268.00p | 1254.00p | 1260.00p | 202,350 |
| Mar 24, 2025 | 1250.00p | 1272.00p | 1250.00p | 1258.00p | 111,322 |
| Mar 21, 2025 | 1270.00p | 1272.00p | 1252.00p | 1256.00p | 248,335 |
| Mar 20, 2025 | 1272.00p | 1278.00p | 1268.00p | 1274.00p | 177,613 |
| Mar 19, 2025 | 1260.00p | 1276.00p | 1260.00p | 1270.00p | 171,984 |
| Mar 18, 2025 | 1272.00p | 1277.13p | 1262.67p | 1268.00p | 106,718 |
| Mar 17, 2025 | 1260.00p | 1268.00p | 1257.68p | 1266.00p | 218,635 |
| Mar 14, 2025 | 1240.00p | 1264.00p | 1236.00p | 1262.00p | 103,870 |
| Mar 13, 2025 | 1250.00p | 1250.00p | 1232.00p | 1238.00p | 57,214 |
| Mar 12, 2025 | 1240.00p | 1250.00p | 1231.24p | 1244.00p | 104,276 |
| Mar 11, 2025 | 1252.00p | 1258.00p | 1230.00p | 1236.00p | 149,529 |
| Mar 10, 2025 | 1262.00p | 1268.00p | 1246.00p | 1246.00p | 144,250 |
| Mar 7, 2025 | 1260.00p | 1266.00p | 1253.48p | 1264.00p | 125,945 |
| Mar 6, 2025 | 1264.00p | 1274.00p | 1258.00p | 1264.00p | 182,653 |
| Mar 5, 2025 | 1254.00p | 1281.96p | 1254.00p | 1266.00p | 221,330 |
| Mar 4, 2025 | 1264.00p | 1278.00p | 1238.00p | 1254.00p | 285,215 |
| Mar 3, 2025 | 1274.00p | 1282.00p | 1268.00p | 1280.00p | 234,673 |
| Feb 28, 2025 | 1278.00p | 1278.00p | 1266.63p | 1270.00p | 170,950 |
| Feb 27, 2025 | 1296.00p | 1296.00p | 1274.00p | 1282.00p | 87,897 |
| Feb 26, 2025 | 1292.00p | 1300.00p | 1288.00p | 1298.00p | 229,103 |
| Feb 25, 2025 | 1296.00p | 1300.00p | 1286.00p | 1294.00p | 219,788 |
| Feb 24, 2025 | 1310.00p | 1316.00p | 1282.00p | 1296.00p | 261,912 |
| Feb 21, 2025 | 1306.00p | 1316.00p | 1298.00p | 1316.00p | 126,258 |
| Feb 20, 2025 | 1316.00p | 1316.00p | 1294.00p | 1310.00p | 115,965 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.