1. Share Prices

  2. The Global Smaller Companies Trust PLC (GSCT)

160.68p+0.88 (+0.55%)03 Jul 2024, 09:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Global Smaller Companies Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 2024161.20p162.60p159.80p159.80p580,256
Jul 1, 2024163.00p163.20p160.28p160.60p585,144
Jun 28, 2024160.20p161.60p160.20p161.40p410,045
Jun 27, 2024161.00p161.11p160.00p160.40p567,703
Jun 26, 2024161.60p162.80p160.20p160.80p791,714
Jun 25, 2024160.40p163.40p160.20p160.40p469,143
Jun 24, 2024160.20p163.40p160.20p161.80p575,767
Jun 21, 2024161.80p162.20p160.86p161.40p972,034
Jun 20, 2024161.00p162.00p161.00p162.00p642,079
Jun 19, 2024162.00p162.40p160.20p161.40p986,816
Jun 18, 2024161.20p162.40p160.04p161.60p782,836
Jun 17, 2024160.00p161.00p160.00p160.60p451,044
Jun 14, 2024161.00p162.00p160.20p160.20p341,531
Jun 13, 2024162.20p165.20p160.20p160.20p451,215
Jun 12, 2024162.80p164.94p161.80p162.00p520,607
Jun 11, 2024163.00p165.20p162.80p162.80p620,569
Jun 10, 2024164.40p165.40p163.00p163.00p1,290,050
Jun 7, 2024163.60p165.98p163.48p164.00p255,064
Jun 6, 2024164.40p166.40p163.70p165.40p312,144
Jun 5, 2024165.40p165.60p163.00p165.00p749,082
Jun 4, 2024162.40p165.20p162.40p164.80p520,652
Jun 3, 2024162.40p166.40p161.60p166.40p486,401
May 31, 2024163.80p163.91p161.40p163.00p507,687
May 30, 2024163.80p165.80p161.40p162.20p998,350
May 29, 2024167.00p167.00p163.80p164.00p564,995
May 28, 2024165.60p167.00p165.60p165.60p1,014,331
May 24, 2024164.40p166.69p164.40p165.20p927,482
May 23, 2024164.40p166.20p164.40p165.80p326,872
May 22, 2024166.40p167.00p164.80p166.80p308,170
May 21, 2024165.00p167.00p165.00p165.80p536,214
May 20, 2024167.00p167.40p165.33p167.40p528,156
May 17, 2024166.60p168.03p165.53p167.00p280,971
May 16, 2024168.00p168.15p165.83p167.00p835,843
May 15, 2024165.20p167.57p164.78p166.40p589,713
May 14, 2024164.80p167.32p164.80p166.80p544,892
May 13, 2024165.00p167.60p164.62p166.40p664,944
May 10, 2024166.00p167.20p165.20p167.00p252,077
May 9, 2024161.60p166.40p161.60p166.00p686,421
May 8, 2024164.00p164.60p163.01p164.40p430,242
May 7, 2024162.20p164.20p161.06p164.00p734,529
May 3, 2024161.80p162.00p159.31p161.80p666,693
May 2, 2024159.20p161.21p158.83p160.60p705,695
May 1, 2024161.00p161.60p159.00p160.00p530,318
Apr 30, 2024162.00p162.00p159.95p160.20p1,272,363
Apr 29, 2024162.00p162.00p159.60p160.60p1,127,846
Apr 26, 2024161.20p161.80p159.70p160.60p1,023,033
Apr 25, 2024160.80p160.80p159.44p160.40p893,963
Apr 24, 2024160.20p161.20p159.95p160.80p750,213
Apr 23, 2024157.00p160.80p157.00p160.80p843,285
Apr 22, 2024158.60p159.67p157.22p159.20p669,110
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fresnillo PLC574.094.10
Hochschild Mining PLC180.203.92
Baltic Classifieds Group PLC250.003.73
Drax Group PLC518.503.70
Octopus Renewables Infrastructure Trust PLC74.903.74
Playtech PLC475.003.37

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC113.30-3.66
Mitie Group PLC113.85-2.02
Puretech Health PLC181.85-1.49
Wizz Air Holdings PLC2,036.80-1.41
3I Group PLC3,005.00-1.31
Compass Group PLC2,119.62-1.09