SLS.L - Standard Life UK Smaller Companies Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 Jul 2020479.52485.27476.00476.00476.0071,203
09 Jul 2020492.00492.00479.00480.00480.0058,363
08 Jul 2020490.00495.00471.83486.00486.0057,691
07 Jul 2020489.00499.00487.00487.00487.0061,328
06 Jul 2020491.00504.00483.52494.00494.00134,299
03 Jul 2020487.00493.71474.44487.00487.0051,884
02 Jul 2020486.00490.05481.69487.00487.00338,234
01 Jul 2020482.00491.40470.00477.00477.00215,721
30 Jun 2020484.00492.70481.00482.00482.0090,852
29 Jun 2020493.00501.25481.52485.00485.00112,832
26 Jun 2020496.00508.00496.00498.00498.0075,643
25 Jun 2020495.00505.55489.00502.00502.0062,643
24 Jun 2020504.00508.16494.36506.00506.0083,345
23 Jun 2020506.00510.00491.92510.00510.0094,270
22 Jun 2020488.00501.81488.00498.00498.00168,520
19 Jun 2020498.00499.00492.03498.00498.00160,548
18 Jun 2020488.00498.00482.00491.50491.50107,399
17 Jun 2020499.00499.83486.00486.00486.0068,121
16 Jun 2020482.00499.42472.69493.00493.00138,993
15 Jun 2020478.60480.00464.00473.00473.0081,660
12 Jun 2020460.00487.00460.00480.00480.00180,959
11 Jun 2020473.00478.78465.38475.00475.00206,555
10 Jun 2020486.00500.00478.00482.00482.00216,116
09 Jun 2020506.00518.40486.00486.00486.0099,960
08 Jun 2020516.00524.00512.00514.00514.0094,003
05 Jun 2020518.00526.88512.00516.00516.00174,669
04 Jun 2020526.00531.34510.00510.00510.00101,464
03 Jun 2020520.00533.85510.00528.00528.00206,003
02 Jun 2020510.00528.46510.00526.00526.00131,179
01 Jun 2020500.00518.00494.00518.00518.00107,680
29 May 2020500.00512.23487.00502.00502.00105,943
28 May 2020483.00502.00482.34502.00502.00157,646
27 May 2020493.00493.51478.00488.00488.00146,494
26 May 2020450.00489.40450.00481.00481.00103,455
22 May 2020453.00471.00451.00468.00468.00120,315
21 May 2020447.00465.16447.00464.00464.0079,780
20 May 2020457.00465.14452.16462.00462.00147,894
19 May 2020443.00462.00443.00456.00456.00115,646
18 May 2020449.00455.00437.00453.00453.00139,843
15 May 2020435.00443.25432.00437.00437.0095,469
14 May 2020443.00452.75429.91442.00442.00142,353
13 May 2020467.00467.00446.55462.00462.00148,403
12 May 2020457.85467.00453.83459.00459.0093,884
11 May 2020453.00467.82449.62465.00465.00146,319
07 May 2020453.00468.63451.00466.00466.0073,322
06 May 2020452.00467.40452.00459.50459.50118,946
05 May 2020467.00468.91451.00451.00451.00111,365
04 May 2020470.00470.00452.00470.00470.0057,021
01 May 2020469.00469.00454.96462.50462.5087,238
30 Apr 2020476.00481.00463.28466.00466.00116,773
29 Apr 2020473.00477.00464.00477.00477.0077,646
28 Apr 2020460.00475.00445.00466.00466.00129,079
27 Apr 2020449.00461.00439.21461.00461.00103,545
24 Apr 2020446.00447.00434.00447.00447.0037,979
23 Apr 2020434.00450.00434.00450.00450.0081,439
22 Apr 2020434.00447.46419.00445.00445.0080,084
21 Apr 2020440.00456.45433.21447.50447.50136,659
20 Apr 2020441.00456.00440.28456.00456.0099,891
17 Apr 2020450.00455.00438.68449.00449.00144,488
16 Apr 2020439.00445.00432.24444.00444.0082,946
15 Apr 2020448.00455.00428.96437.00437.00192,952
14 Apr 2020461.00470.00445.05456.00456.00180,481
09 Apr 2020456.00470.79439.70468.00468.00209,791
08 Apr 2020439.00451.55428.00437.00437.00227,251
07 Apr 2020425.00447.05415.21430.00430.00476,240
06 Apr 2020407.00423.77403.33417.00417.00328,060
03 Apr 2020403.00408.87393.00402.00402.00116,952
02 Apr 2020399.00418.10397.00406.00406.00123,044
01 Apr 2020409.00422.70396.00404.50404.50118,684
31 Mar 2020415.00444.00390.00435.00435.00308,838
30 Mar 2020412.00429.22390.00419.00419.00249,788
27 Mar 2020432.00432.00410.00416.00416.00172,476
26 Mar 2020405.00432.00390.00432.00432.00228,995
25 Mar 2020371.00413.00363.80399.00399.00265,487
24 Mar 2020358.00364.02339.48351.50351.50420,812
23 Mar 2020330.00346.91313.00336.00336.00246,312
20 Mar 2020314.00369.93314.00346.00346.00290,572
19 Mar 2020315.00334.75306.00314.00314.00315,600
18 Mar 2020369.00369.07313.00318.00318.00455,906
17 Mar 2020425.00425.00355.00363.00363.00511,902
16 Mar 2020479.00479.00405.00419.00419.00345,915
13 Mar 2020470.00497.75460.00492.00492.00160,475
12 Mar 2020490.00494.13459.00459.00459.00193,466
12 Mar 20202.7 Dividend
11 Mar 2020516.00522.20502.00502.00499.30116,752
10 Mar 2020514.00521.96497.00497.00494.33200,473
09 Mar 2020528.00528.00528.00528.00525.16-
06 Mar 2020540.00547.20525.00528.00525.16232,937
05 Mar 2020574.00577.30536.54554.00551.02194,472
04 Mar 2020558.00573.00558.00564.00560.97118,759
03 Mar 2020538.00581.00537.59558.00555.00305,733
02 Mar 2020538.00545.92527.69538.00535.11323,867
28 Feb 2020524.00553.31507.20526.00523.17328,058
27 Feb 2020574.00574.88540.46544.00541.07229,350
26 Feb 2020592.00598.00558.00578.00574.89297,320
25 Feb 2020610.00620.00590.00590.00586.83207,721
24 Feb 2020628.00628.00610.04612.00608.71184,430
21 Feb 2020634.00634.06630.00632.00628.6093,103
20 Feb 2020632.00634.00626.00634.00630.59133,364
19 Feb 2020614.00628.00609.50626.00622.63124,016
*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