Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Glb Sml Co Trst (GSCT) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 151.40 151.40 151.40 151.40 0
2nd May 2025 (Fri) 149.80 151.60 149.80 151.40 348,120
1st May 2025 (Thu) 149.60 149.80 148.40 149.80 295,624
30th Apr 2025 (Wed) 148.20 148.60 148.00 148.60 250,164
29th Apr 2025 (Tue) 148.60 148.80 147.40 148.60 632,003
28th Apr 2025 (Mon) 147.20 148.80 147.20 148.60 330,863
25th Apr 2025 (Fri) 146.20 148.60 146.00 148.00 413,383
24th Apr 2025 (Thu) 146.20 147.00 146.20 147.00 513,043
23rd Apr 2025 (Wed) 146.40 148.40 146.40 147.40 352,557
22nd Apr 2025 (Tue) 143.00 144.80 143.00 144.60 440,520
21st Apr 2025 (Mon) 145.00 145.00 145.00 145.00 0
18th Apr 2025 (Fri) 145.00 145.00 145.00 145.00 0
17th Apr 2025 (Thu) 144.60 145.00 144.60 145.00 214,307
16th Apr 2025 (Wed) 146.00 146.00 143.20 145.60 293,746
15th Apr 2025 (Tue) 144.20 146.00 143.20 145.00 419,500
14th Apr 2025 (Mon) 141.00 144.40 141.00 144.40 566,182
11th Apr 2025 (Fri) 142.40 142.40 139.20 141.00 422,194
10th Apr 2025 (Thu) 143.00 144.60 141.40 141.40 379,659
9th Apr 2025 (Wed) 137.60 138.00 134.60 137.00 491,666
8th Apr 2025 (Tue) 141.00 142.20 140.20 140.20 660,262
7th Apr 2025 (Mon) 139.00 139.00 132.00 136.60 1,046,264
4th Apr 2025 (Fri) 146.20 146.20 139.80 140.20 588,769
3rd Apr 2025 (Thu) 148.00 148.00 147.00 147.40 694,881
2nd Apr 2025 (Wed) 149.80 152.00 149.80 152.00 811,902
1st Apr 2025 (Tue) 150.40 152.00 150.40 151.20 351,911
31st Mar 2025 (Mon) 151.40 153.00 150.40 150.40 510,944
28th Mar 2025 (Fri) 151.80 153.20 151.80 153.00 524,935
27th Mar 2025 (Thu) 153.40 153.40 152.80 152.80 362,526
26th Mar 2025 (Wed) 154.40 155.80 154.40 154.80 208,013
25th Mar 2025 (Tue) 155.20 155.20 154.40 154.60 420,156
24th Mar 2025 (Mon) 155.40 155.40 154.20 154.20 754,513
21st Mar 2025 (Fri) 154.20 154.60 152.80 153.00 836,279
20th Mar 2025 (Thu) 154.20 154.80 154.00 154.80 1,033,333
19th Mar 2025 (Wed) 152.20 153.80 152.00 153.80 807,257
18th Mar 2025 (Tue) 152.40 152.80 152.40 152.80 429,305
17th Mar 2025 (Mon) 153.20 153.60 153.20 153.20 637,708
14th Mar 2025 (Fri) 152.00 153.20 151.40 153.20 458,214
13th Mar 2025 (Thu) 151.80 151.80 151.40 151.80 1,016,436
12th Mar 2025 (Wed) 151.80 152.60 151.40 152.60 356,812
11th Mar 2025 (Tue) 153.80 156.00 151.80 151.80 922,688
10th Mar 2025 (Mon) 153.40 154.60 153.40 153.60 1,012,923
7th Mar 2025 (Fri) 154.80 156.40 153.80 154.20 315,552
6th Mar 2025 (Thu) 154.20 155.40 154.20 155.20 566,063
FTSE 100 Latest
Value8,597.42
Change1.07