Shares Magazine
151.40p+1.60 (+1.07%)02 May 2025, 16:37
The Global Smaller Companies Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 149.80p | 151.79p | 148.71p | 151.40p | 348,124 |
| May 1, 2025 | 149.60p | 150.20p | 148.02p | 149.80p | 295,624 |
| Apr 30, 2025 | 148.20p | 149.80p | 147.26p | 148.60p | 250,167 |
| Apr 29, 2025 | 148.60p | 148.80p | 146.44p | 148.60p | 632,004 |
| Apr 28, 2025 | 147.20p | 148.80p | 146.52p | 148.60p | 330,866 |
| Apr 25, 2025 | 146.20p | 148.80p | 146.00p | 148.00p | 413,384 |
| Apr 24, 2025 | 146.20p | 148.80p | 146.20p | 147.00p | 513,043 |
| Apr 23, 2025 | 146.40p | 148.40p | 145.25p | 147.40p | 352,558 |
| Apr 22, 2025 | 143.00p | 146.00p | 143.00p | 144.60p | 440,523 |
| Apr 17, 2025 | 144.60p | 146.00p | 143.48p | 145.00p | 214,307 |
| Apr 16, 2025 | 146.00p | 146.00p | 143.20p | 145.60p | 293,751 |
| Apr 15, 2025 | 144.20p | 146.00p | 142.92p | 145.00p | 419,501 |
| Apr 14, 2025 | 141.00p | 144.69p | 141.00p | 144.40p | 566,184 |
| Apr 11, 2025 | 142.40p | 142.80p | 139.20p | 141.00p | 422,195 |
| Apr 10, 2025 | 143.00p | 145.40p | 141.40p | 141.40p | 379,661 |
| Apr 9, 2025 | 137.60p | 139.20p | 134.50p | 137.00p | 491,669 |
| Apr 8, 2025 | 141.00p | 142.37p | 137.63p | 140.20p | 660,266 |
| Apr 7, 2025 | 139.00p | 140.20p | 131.94p | 136.60p | 1,046,272 |
| Apr 4, 2025 | 146.20p | 146.80p | 139.80p | 140.20p | 588,774 |
| Apr 3, 2025 | 148.00p | 149.40p | 146.71p | 147.40p | 694,882 |
| Apr 2, 2025 | 149.80p | 152.33p | 148.73p | 152.00p | 811,905 |
| Apr 1, 2025 | 150.40p | 153.00p | 150.40p | 151.20p | 351,913 |
| Mar 31, 2025 | 151.40p | 153.00p | 150.20p | 150.40p | 510,954 |
| Mar 28, 2025 | 151.80p | 154.82p | 151.80p | 153.00p | 524,940 |
| Mar 27, 2025 | 153.40p | 155.80p | 152.00p | 152.80p | 362,527 |
| Mar 26, 2025 | 154.40p | 155.80p | 153.33p | 154.80p | 208,013 |
| Mar 25, 2025 | 155.20p | 155.60p | 153.44p | 154.60p | 420,157 |
| Mar 24, 2025 | 155.40p | 155.40p | 152.41p | 154.20p | 754,516 |
| Mar 21, 2025 | 154.20p | 155.25p | 152.64p | 153.00p | 836,279 |
| Mar 20, 2025 | 154.20p | 155.60p | 152.22p | 154.80p | 1,033,334 |
| Mar 19, 2025 | 152.20p | 154.20p | 151.40p | 153.80p | 807,259 |
| Mar 18, 2025 | 152.40p | 154.05p | 152.00p | 152.80p | 429,307 |
| Mar 17, 2025 | 153.20p | 154.20p | 151.83p | 153.20p | 637,709 |
| Mar 14, 2025 | 152.00p | 153.20p | 151.20p | 153.20p | 458,216 |
| Mar 13, 2025 | 151.80p | 152.80p | 151.40p | 151.80p | 1,016,438 |
| Mar 12, 2025 | 151.80p | 154.00p | 151.40p | 152.60p | 356,813 |
| Mar 11, 2025 | 153.80p | 156.00p | 151.80p | 151.80p | 922,689 |
| Mar 10, 2025 | 153.40p | 155.60p | 153.26p | 153.60p | 1,012,930 |
| Mar 7, 2025 | 154.80p | 156.40p | 153.60p | 154.20p | 315,552 |
| Mar 6, 2025 | 154.20p | 156.40p | 154.20p | 155.20p | 566,063 |
| Mar 5, 2025 | 155.80p | 156.60p | 154.20p | 154.20p | 307,685 |
| Mar 4, 2025 | 158.00p | 158.17p | 154.40p | 154.60p | 1,076,074 |
| Mar 3, 2025 | 160.60p | 160.60p | 158.40p | 159.20p | 623,198 |
| Feb 28, 2025 | 159.00p | 161.20p | 158.20p | 158.20p | 744,480 |
| Feb 27, 2025 | 161.20p | 161.20p | 159.00p | 159.40p | 462,552 |
| Feb 26, 2025 | 160.00p | 161.00p | 159.20p | 159.80p | 400,695 |
| Feb 25, 2025 | 161.20p | 161.20p | 159.24p | 160.00p | 917,617 |
| Feb 24, 2025 | 162.00p | 162.00p | 159.40p | 159.80p | 696,247 |
| Feb 21, 2025 | 161.60p | 163.00p | 161.00p | 162.00p | 728,673 |
| Feb 20, 2025 | 162.80p | 164.20p | 161.40p | 161.80p | 487,309 |
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.