1. Share Prices

  2. The Global Smaller Companies Trust PLC (GSCT)

164.20p+0.80 (+0.49%)22 Nov 2024, 16:35
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
Nov 22, 2024163.40p164.84p162.40p164.20p432,108
Nov 21, 2024161.80p163.56p161.60p163.40p519,320
Nov 20, 2024163.00p163.00p161.80p161.80p507,860
Nov 19, 2024163.20p164.02p162.69p163.00p647,684
Nov 18, 2024164.60p165.20p163.20p163.40p447,775
Nov 15, 2024164.60p165.80p164.20p164.40p321,851
Nov 14, 2024165.40p166.40p163.77p166.00p547,195
Nov 13, 2024165.00p166.40p164.80p166.40p281,288
Nov 12, 2024167.00p167.60p165.40p166.60p308,975
Nov 11, 2024165.00p168.00p164.60p167.20p411,438
Nov 8, 2024165.40p166.20p163.40p165.40p510,377
Nov 7, 2024164.40p165.60p163.20p165.20p352,972
Nov 6, 2024161.00p165.00p161.00p163.00p533,639
Nov 5, 2024161.00p162.56p159.00p159.00p613,443
Nov 4, 2024161.20p163.40p161.00p161.60p605,171
Nov 1, 2024163.00p163.00p161.20p161.60p342,846
Oct 31, 2024162.00p163.20p160.60p160.60p497,651
Oct 30, 2024162.20p165.00p162.00p163.20p472,899
Oct 29, 2024163.80p165.20p162.00p162.00p1,283,613
Oct 28, 2024164.60p166.80p163.80p165.20p1,399,086
Oct 25, 2024164.00p166.20p164.00p166.00p468,758
Oct 24, 2024164.20p166.00p164.20p166.00p1,251,036
Oct 23, 2024164.80p167.80p164.00p164.80p691,375
Oct 22, 2024164.80p167.80p164.60p165.00p1,036,006
Oct 21, 2024165.40p168.00p165.00p165.40p964,507
Oct 18, 2024165.20p167.60p164.80p167.40p836,751
Oct 17, 2024166.40p167.20p164.60p166.60p657,318
Oct 16, 2024166.42p166.60p163.20p163.20p634,047
Oct 15, 2024165.00p166.80p164.40p165.00p462,047
Oct 14, 2024166.60p166.80p164.59p166.60p1,022,027
Oct 11, 2024164.20p166.80p163.40p165.60p336,209
Oct 10, 2024164.20p166.20p163.82p165.00p293,779
Oct 9, 2024165.80p166.80p163.84p165.40p805,802
Oct 8, 2024166.60p166.80p163.80p164.60p811,675
Oct 7, 2024165.60p166.40p164.00p165.20p653,241
Oct 4, 2024165.20p166.40p164.20p165.00p808,371
Oct 3, 2024166.00p166.00p164.40p165.60p640,806
Oct 2, 2024164.60p165.60p163.80p165.60p213,168
Oct 1, 2024166.20p167.40p164.28p165.20p878,705
Sep 30, 2024167.20p167.20p164.62p166.80p770,802
Sep 27, 2024164.20p167.20p164.20p167.20p468,014
Sep 26, 2024164.80p166.44p164.09p165.00p559,856
Sep 25, 2024164.40p165.56p163.60p165.00p507,594
Sep 24, 2024166.60p166.60p163.20p164.00p503,439
Sep 23, 2024165.60p166.40p163.03p164.00p1,297,366
Sep 20, 2024164.60p165.73p163.20p164.80p1,428,630
Sep 19, 2024163.00p167.00p163.00p166.00p724,908
Sep 18, 2024163.00p164.75p162.80p164.20p482,740
Sep 17, 2024163.80p166.28p163.80p165.00p705,696
Sep 16, 2024162.00p166.00p162.00p164.80p503,579
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.