SLS.L - Standard Life UK Smaller Companies Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019552.00559.00552.00556.00556.0079,473
05 Dec 20195.775.775.775.775.77-
04 Dec 20195.755.755.755.755.75-
03 Dec 20195.695.695.695.695.69-
02 Dec 20195.705.705.705.705.70-
29 Nov 2019560.00570.00557.00564.00564.00646,815
28 Nov 20195.805.805.805.805.80-
27 Nov 20195.795.795.795.795.79-
26 Nov 20195.765.765.765.765.76-
25 Nov 20195.695.695.695.695.69-
22 Nov 20195.625.625.625.625.62-
21 Nov 20195.595.595.595.595.59-
20 Nov 20195.585.585.585.585.58-
19 Nov 20195.585.585.585.585.58-
18 Nov 20195.565.565.565.565.56-
15 Nov 20195.545.545.545.545.54-
14 Nov 20195.485.485.485.485.48-
13 Nov 20195.495.495.495.495.49-
12 Nov 20195.485.485.485.485.48-
11 Nov 20195.475.475.475.475.47-
08 Nov 20195.455.455.455.455.45-
07 Nov 20195.455.455.455.455.45-
06 Nov 20195.405.405.405.405.40-
05 Nov 20195.395.395.395.395.39-
04 Nov 20195.405.405.405.405.40-
01 Nov 20195.405.405.405.405.40-
31 Oct 20195.355.355.355.355.35-
30 Oct 2019494.00499.00492.77493.00493.0061,969
29 Oct 2019499.00499.00493.08495.00495.0047,739
28 Oct 2019492.00500.00492.00498.00498.0058,622
25 Oct 2019497.00500.00492.00492.00492.00101,251
24 Oct 2019504.00504.00496.00498.00498.0063,781
23 Oct 2019504.00504.00496.00499.00499.0021,429
22 Oct 2019504.00505.05496.00500.00500.0072,375
21 Oct 2019496.00503.65496.00500.50500.5046,841
18 Oct 20195.295.295.295.295.29-
17 Oct 20195.295.295.295.295.29-
16 Oct 20195.255.255.255.255.25-
15 Oct 20195.275.275.275.275.27-
14 Oct 20195.225.225.225.225.22-
11 Oct 20195.245.245.245.245.24-
10 Oct 20195.055.055.055.055.05-
09 Oct 20195.035.035.035.035.03-
08 Oct 2019479.00479.00471.06476.00476.0033,434
07 Oct 2019481.00481.00474.92476.50476.5088,010
04 Oct 2019475.00481.00473.00476.00476.0024,693
03 Oct 2019474.00477.92472.00475.50475.5033,863
03 Oct 20190.061 Dividend
02 Oct 2019482.00488.00477.00477.00476.9452,686
01 Oct 20195.225.225.225.225.21-
30 Sep 2019487.00487.40481.91483.50483.4465,523
27 Sep 20195.215.215.215.215.21-
26 Sep 20195.165.165.165.165.16-
25 Sep 20195.155.155.155.155.15-
24 Sep 20195.205.205.205.205.20-
23 Sep 20195.245.245.245.245.24-
20 Sep 20195.255.255.255.255.25-
19 Sep 20195.235.235.235.235.23-
18 Sep 20195.225.225.225.225.22-
17 Sep 20195.195.195.195.195.19-
16 Sep 20195.175.175.175.175.17-
13 Sep 20195.215.215.215.215.21-
12 Sep 20195.165.165.165.165.16-
11 Sep 20195.155.155.155.155.15-
10 Sep 20195.115.115.115.115.11-
09 Sep 2019479.00484.00476.48481.00480.9459,894
06 Sep 20195.195.195.195.195.19-
05 Sep 20195.175.175.175.175.17-
04 Sep 20195.165.165.165.165.16-
03 Sep 20195.135.135.135.135.13-
02 Sep 20195.115.115.115.115.11-
30 Aug 20195.075.075.075.075.06-
29 Aug 20195.075.075.075.075.06-
28 Aug 20195.045.045.045.045.04-
27 Aug 20195.055.055.055.055.05-
23 Aug 20195.045.045.045.045.04-
22 Aug 20195.035.035.035.035.03-
21 Aug 20195.035.035.035.035.03-
20 Aug 20194.984.984.984.984.98-
19 Aug 20194.994.994.994.994.98-
16 Aug 20194.944.944.944.944.94-
15 Aug 20194.924.924.924.924.92-
14 Aug 20194.954.954.954.954.95-
13 Aug 20195.005.005.005.005.00-
12 Aug 20195.005.005.005.005.00-
09 Aug 20195.045.045.045.045.04-
08 Aug 20195.065.065.065.065.06-
07 Aug 20195.035.035.035.035.03-
06 Aug 20195.015.015.015.015.01-
05 Aug 20195.015.015.015.015.01-
02 Aug 20195.125.125.125.125.12-
01 Aug 2019491.00491.00484.30490.00489.9458,874
31 Jul 20195.185.185.185.185.18-
30 Jul 20195.225.225.225.225.22-
29 Jul 20195.205.205.205.205.19-
26 Jul 20195.225.225.225.225.22-
25 Jul 20195.225.225.225.225.22-
24 Jul 20195.185.185.185.185.18-
23 Jul 20195.165.165.165.165.16-
22 Jul 20195.185.185.185.185.18-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more