1. Share Prices

  2. The Global Smaller Companies Trust PLC (GSCT)

164.90p+0.70 (+0.43%)05 Aug 2025, 11:27
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
Aug 4, 2025164.20p164.60p163.20p164.20p407,102
Aug 1, 2025164.40p165.60p162.40p163.80p428,352
Jul 31, 2025166.40p166.60p164.79p166.00p289,596
Jul 30, 2025164.80p165.80p164.40p165.40p477,798
Jul 29, 2025164.80p166.60p164.80p164.80p540,347
Jul 28, 2025166.60p166.60p165.20p165.40p562,345
Jul 25, 2025165.80p165.80p164.20p165.20p338,368
Jul 24, 2025165.00p165.80p163.40p165.00p403,172
Jul 23, 2025163.00p164.69p162.84p164.60p609,689
Jul 22, 2025163.20p164.40p162.80p163.20p256,927
Jul 21, 2025164.12p164.40p163.53p164.20p562,056
Jul 18, 2025162.20p164.40p162.20p163.80p395,739
Jul 17, 2025162.00p163.80p162.00p163.80p384,744
Jul 16, 2025163.20p164.40p162.40p162.40p387,474
Jul 15, 2025163.40p164.40p161.60p164.20p547,725
Jul 14, 2025162.40p164.00p161.52p163.40p446,456
Jul 11, 2025163.20p163.95p161.86p163.20p150,240
Jul 10, 2025162.20p163.60p161.10p163.60p475,969
Jul 9, 2025162.00p164.20p161.80p164.00p869,857
Jul 8, 2025161.60p164.00p161.60p162.80p678,484
Jul 7, 2025163.60p164.00p161.80p163.20p385,086
Jul 4, 2025162.60p163.80p161.80p161.80p246,194
Jul 3, 2025159.60p163.60p159.60p163.20p344,265
Jul 2, 2025160.00p162.00p160.00p162.00p399,349
Jul 1, 2025160.80p163.00p160.06p162.80p630,234
Jun 30, 2025162.00p162.40p159.40p161.60p326,891
Jun 27, 2025161.80p162.00p160.35p161.20p389,908
Jun 26, 2025160.40p162.00p159.03p160.60p316,076
Jun 25, 2025160.20p162.00p159.20p160.80p234,868
Jun 24, 2025160.60p162.00p160.00p160.20p422,491
Jun 23, 2025160.20p161.40p158.49p160.60p506,385
Jun 20, 2025158.80p161.40p158.03p160.00p1,310,438
Jun 19, 2025160.20p161.00p157.01p160.00p261,459
Jun 18, 2025160.00p160.80p157.97p159.80p445,399
Jun 17, 2025159.40p160.05p157.62p159.40p409,447
Jun 16, 2025157.80p161.00p156.40p159.80p485,453
Jun 13, 2025157.60p160.00p156.83p158.40p184,429
Jun 12, 2025159.00p161.40p158.80p160.40p409,997
Jun 11, 2025160.60p161.40p159.40p160.60p181,341
Jun 10, 2025160.00p161.40p158.40p160.20p474,459
Jun 9, 2025160.40p160.80p159.00p160.40p543,108
Jun 6, 2025159.00p160.00p156.52p159.60p413,572
Jun 5, 2025158.60p159.00p155.00p158.80p172,224
Jun 4, 2025158.40p158.80p155.20p158.60p455,339
Jun 3, 2025158.00p158.00p155.58p157.40p256,874
Jun 2, 2025156.20p157.90p154.82p156.80p336,857
May 30, 2025156.40p157.80p154.60p156.40p476,415
May 29, 2025156.00p157.80p155.00p156.20p310,531
May 28, 2025156.80p157.00p153.80p156.40p232,100
May 27, 2025157.60p157.60p155.18p156.00p442,896
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,313.0013.78
Travis Perkins PLC573.507.20
Oxford Nanopore Technologies PLC211.406.55
Keller Group PLC1,394.005.77
Hunting PLC309.005.46
Fresnillo PLC1,509.005.23