Shares Magazine
154.60p+0.40 (+0.26%)25 Mar 2025, 17:15
The Global Smaller Companies Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 162.40p | 163.20p | 162.21p | 162.80p | 442,091 |
| Feb 18, 2025 | 163.20p | 164.09p | 162.00p | 162.60p | 698,083 |
| Feb 17, 2025 | 162.60p | 164.20p | 161.00p | 162.20p | 1,151,583 |
| Feb 14, 2025 | 163.40p | 163.69p | 161.80p | 162.80p | 368,770 |
| Feb 13, 2025 | 162.20p | 163.80p | 161.40p | 161.60p | 621,487 |
| Feb 12, 2025 | 163.20p | 163.77p | 161.74p | 162.20p | 720,040 |
| Feb 11, 2025 | 162.80p | 163.40p | 160.80p | 163.20p | 433,195 |
| Feb 10, 2025 | 162.90p | 163.60p | 161.20p | 162.80p | 1,151,502 |
| Feb 7, 2025 | 163.20p | 163.40p | 160.80p | 162.40p | 468,205 |
| Feb 6, 2025 | 162.60p | 163.60p | 160.80p | 163.20p | 585,536 |
| Feb 5, 2025 | 161.40p | 162.60p | 161.40p | 161.80p | 655,349 |
| Feb 4, 2025 | 162.00p | 162.52p | 161.40p | 161.80p | 454,252 |
| Feb 3, 2025 | 161.60p | 163.20p | 160.01p | 162.40p | 728,441 |
| Jan 31, 2025 | 164.60p | 165.00p | 161.60p | 164.80p | 496,987 |
| Jan 30, 2025 | 163.20p | 164.40p | 161.62p | 164.40p | 318,006 |
| Jan 29, 2025 | 163.40p | 163.40p | 161.58p | 163.00p | 401,228 |
| Jan 28, 2025 | 162.20p | 163.20p | 161.68p | 162.20p | 431,588 |
| Jan 27, 2025 | 162.60p | 163.00p | 160.80p | 162.00p | 754,036 |
| Jan 24, 2025 | 164.60p | 165.21p | 163.60p | 163.60p | 1,507,158 |
| Jan 23, 2025 | 163.00p | 164.40p | 162.60p | 163.40p | 474,332 |
| Jan 22, 2025 | 162.60p | 164.80p | 162.60p | 163.80p | 515,100 |
| Jan 21, 2025 | 165.00p | 165.00p | 162.80p | 163.00p | 788,287 |
| Jan 20, 2025 | 162.80p | 165.00p | 162.80p | 162.80p | 486,187 |
| Jan 17, 2025 | 162.60p | 165.00p | 162.60p | 164.00p | 762,911 |
| Jan 16, 2025 | 162.00p | 164.00p | 160.60p | 164.00p | 478,405 |
| Jan 15, 2025 | 160.00p | 162.60p | 159.48p | 162.60p | 665,776 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.