1. Share Prices

  2. The Global Smaller Companies Trust PLC (GSCT)

175.51p-1.09 (-0.62%)11 Dec 2025, 09:38
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
Dec 10, 2025175.00p179.00p173.80p176.60p1,602,790
Dec 9, 2025173.00p175.00p171.60p174.80p3,946,543
Dec 8, 2025170.00p173.00p168.40p173.00p2,577,115
Dec 5, 2025168.60p169.84p168.00p169.20p1,120,443
Dec 4, 2025168.20p168.80p167.36p168.60p456,564
Dec 3, 2025168.80p168.80p167.00p168.40p365,090
Dec 2, 2025168.60p169.38p167.50p168.20p442,356
Dec 1, 2025169.20p169.20p167.80p168.60p429,649
Nov 28, 2025167.60p169.80p167.60p169.40p418,355
Nov 27, 2025167.60p168.61p165.20p168.60p421,842
Nov 26, 2025165.80p168.21p164.48p168.20p466,597
Nov 25, 2025165.20p165.80p163.60p165.20p757,212
Nov 24, 2025164.60p165.28p162.80p164.40p1,082,111
Nov 21, 2025163.60p164.00p162.72p164.00p460,449
Nov 20, 2025165.00p165.00p163.10p165.00p505,709
Nov 19, 2025163.60p164.40p163.20p163.60p436,013
Nov 18, 2025163.40p164.20p163.00p163.60p739,211
Nov 17, 2025166.60p167.40p165.00p166.00p938,515
Nov 14, 2025167.40p168.80p165.51p167.40p365,335
Nov 13, 2025168.80p169.60p168.00p168.40p550,935
Nov 12, 2025168.60p169.60p168.01p169.40p756,244
Nov 11, 2025168.00p168.67p167.60p168.00p3,100,618
Nov 10, 2025167.80p168.40p166.46p167.00p965,443
Nov 7, 2025166.80p169.00p165.20p165.20p618,956
Nov 6, 2025168.60p169.20p167.20p167.60p567,131
Nov 5, 2025167.60p169.00p166.64p168.40p639,871
Nov 4, 2025168.00p169.00p167.18p168.00p694,574
Nov 3, 2025169.20p169.20p167.74p168.60p1,334,474
Oct 31, 2025168.40p169.20p167.60p168.60p664,945
Oct 30, 2025168.80p169.48p168.00p168.80p564,166
Oct 29, 2025169.20p170.00p168.80p169.20p577,089
Oct 28, 2025169.40p171.20p168.80p169.00p600,738
Oct 27, 2025171.00p171.20p169.56p170.00p617,073
Oct 24, 2025168.20p170.60p166.44p170.00p644,404
Oct 23, 2025168.60p168.60p166.76p168.00p462,985
Oct 22, 2025164.60p168.60p164.60p167.20p677,296
Oct 21, 2025166.80p167.20p165.67p166.40p509,919
Oct 20, 2025165.60p166.60p165.60p166.40p744,205
Oct 17, 2025165.20p167.00p164.40p165.20p591,949
Oct 16, 2025167.80p168.80p166.80p167.40p429,742
Oct 15, 2025167.80p168.60p166.81p168.00p594,192
Oct 14, 2025167.00p167.80p166.20p166.60p450,485
Oct 13, 2025167.60p168.60p165.85p167.80p650,504
Oct 10, 2025169.00p169.08p167.00p167.00p293,602
Oct 9, 2025169.00p170.00p168.00p169.00p495,078
Oct 8, 2025169.60p170.31p168.20p169.60p628,471
Oct 7, 2025169.80p170.20p168.81p170.20p340,472
Oct 6, 2025170.40p170.40p169.00p169.80p704,159
Oct 3, 2025169.60p170.80p169.56p170.40p452,778
Oct 2, 2025169.60p170.16p168.90p169.60p337,683
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC636.365.10
The Magnum Ice Cream Company N.V.1,172.604.42
Ashtead Group PLC4,986.004.20
Goodwin PLC20,286.703.50
Sdcl Efficiency Income Trust PLC51.933.24
Osb Group PLC588.003.07

Fallers

CompanyPrice% Chg
Ocado Group PLC218.10-7.19
Ceres Power Holdings PLC287.33-6.89
Entain PLC731.20-3.76
Sirius Real Estate LD90.50-3.52
Zigup PLC381.50-3.42
Ncc Group PLC135.37-3.17