UK markets closed

Standard Life UK Smaller Companies Trust Plc (SLS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
634.00+6.00 (+0.96%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2021632.00637.75630.00634.00634.00234,022
08 Apr 2021624.00630.00614.00628.00628.00381,702
07 Apr 2021616.00622.50609.26619.50619.50186,960
06 Apr 2021608.00616.00600.50612.00612.00259,845
01 Apr 2021602.00609.00594.00603.00603.00181,713
31 Mar 2021594.00602.00594.00596.00596.00160,753
30 Mar 2021602.00604.00595.52601.00601.00139,719
29 Mar 2021598.00604.00588.00598.00598.00365,780
26 Mar 2021594.00598.00588.00596.00596.00425,374
25 Mar 2021590.00594.00584.00590.00590.00290,824
24 Mar 2021594.00598.00589.01592.00592.00168,962
23 Mar 2021586.00592.00566.92588.00588.00225,384
22 Mar 2021586.00592.00578.60586.00586.00427,343
19 Mar 2021580.00588.00579.52588.00588.00107,770
18 Mar 2021588.00592.00582.00582.00582.0093,383
17 Mar 2021588.00595.47582.00582.00582.00233,186
16 Mar 2021594.00596.00585.11594.00594.00249,710
15 Mar 2021586.00598.00586.00586.00586.00118,697
12 Mar 2021590.00598.00588.00588.00588.0082,935
11 Mar 2021584.00596.00584.00592.00592.00153,577
11 Mar 20212.7 Dividend
10 Mar 2021586.00598.00584.00584.00581.3090,154
09 Mar 2021592.00598.00581.54590.00587.27103,575
08 Mar 2021588.00592.00584.00584.00581.30125,519
05 Mar 2021590.00600.00586.00586.00583.29134,905
04 Mar 2021592.00600.00590.00594.00591.2591,647
03 Mar 2021602.00610.00593.65596.00593.24135,265
02 Mar 2021600.00606.18598.00600.00597.23152,685
01 Mar 2021602.00610.00594.53596.00593.24141,282
26 Feb 2021592.00600.00592.00592.00589.26125,588
25 Feb 2021604.00608.00590.94592.00589.26169,019
24 Feb 2021590.00604.00590.00598.00595.24128,751
23 Feb 2021604.00604.00590.00596.00593.24139,424
22 Feb 2021588.00604.00588.00597.00594.2467,169
19 Feb 2021594.00602.00591.34598.00595.2485,228
18 Feb 2021606.00608.00592.00592.00589.26141,151
17 Feb 2021604.00612.00598.00601.00598.22112,976
16 Feb 2021610.00616.00600.00612.00609.17161,756
15 Feb 2021610.00618.00598.00607.00604.19178,833
12 Feb 2021606.00610.00598.00606.00603.2084,104
11 Feb 2021604.00612.50600.00600.00597.23107,566
10 Feb 2021608.00613.00608.00610.00607.18145,180
09 Feb 2021606.00612.00604.00606.00603.20129,019
08 Feb 2021600.00608.44600.00600.00597.23154,272
05 Feb 2021594.00614.00594.00606.00603.20309,221
04 Feb 2021594.00601.47586.00596.00593.24174,993
03 Feb 2021600.00606.00592.00592.00589.26131,815
02 Feb 2021594.00598.00587.52592.00589.2689,284
01 Feb 2021590.00606.48574.66593.00590.26209,037
29 Jan 2021582.00592.00581.12584.00581.30125,724
28 Jan 2021598.00601.51592.00598.00595.2482,885
27 Jan 2021600.00610.00586.00605.00602.20194,942
26 Jan 2021606.00620.00596.10601.00598.22126,237
25 Jan 2021610.00610.00596.00606.00603.20198,853
22 Jan 2021606.00613.24600.00611.00608.18135,172
21 Jan 2021586.00614.00586.00614.00611.16133,232
20 Jan 2021602.00610.00592.00606.00603.20162,187
19 Jan 2021598.00600.68590.00592.00589.26207,947
18 Jan 2021596.00602.40588.52591.00588.27156,181
15 Jan 2021600.00609.00596.00596.00593.24109,424
14 Jan 2021602.00610.00600.00610.00607.18114,750
13 Jan 2021604.00610.05600.00604.00601.21121,574
12 Jan 2021612.00618.20598.00610.00607.18185,349
11 Jan 2021622.00630.00613.00616.00613.15160,946
08 Jan 2021622.00631.98620.00626.00623.11140,733
07 Jan 2021622.00630.00620.00626.00623.11150,456
06 Jan 2021622.00631.50620.00626.00623.1195,437
05 Jan 2021620.00628.00610.00620.00617.1399,607
04 Jan 2021638.00638.00620.00620.00617.13148,215
31 Dec 2020630.39642.00630.00632.00629.0884,962
30 Dec 2020644.00645.06634.00634.00631.07136,495
29 Dec 2020632.00644.00626.88640.00637.04302,058
24 Dec 2020606.00636.00604.99624.00621.12172,163
23 Dec 2020584.00606.00578.00604.00601.21122,265
22 Dec 2020578.00586.00571.18586.00583.2995,576
21 Dec 2020592.00612.30565.09580.00577.32221,092
18 Dec 2020592.00614.00582.29598.00595.24161,725
17 Dec 2020598.00602.00586.00602.00599.22113,136
16 Dec 2020580.00598.00578.00584.00581.30178,779
15 Dec 2020574.00588.00572.00588.00585.28134,261
14 Dec 2020570.00582.00570.00582.00579.31244,310
11 Dec 2020580.00583.04562.52570.00567.36165,581
10 Dec 2020596.00597.31572.00580.00577.32147,996
09 Dec 2020600.00604.00590.00590.00587.2781,414
08 Dec 2020596.00599.42590.00594.00591.2591,594
07 Dec 2020608.00612.00596.00596.00593.24138,350
04 Dec 2020602.00618.00597.53609.00606.18150,847
03 Dec 2020600.00605.18588.00602.00599.22261,147
02 Dec 2020598.00601.00586.46600.00597.23172,961
01 Dec 2020592.00594.00582.30594.00591.25132,287
30 Nov 2020584.00591.45476.20582.00579.31200,509
27 Nov 2020594.00601.84569.90584.00581.30227,457
26 Nov 2020604.00612.90594.00594.00591.25153,290
25 Nov 2020612.00620.00604.00608.00605.19197,571
24 Nov 2020606.00626.00600.00606.00603.20230,398
23 Nov 2020598.00608.00591.04600.00597.23265,807
20 Nov 2020592.00594.00586.00590.00587.27156,444
19 Nov 2020584.00592.00578.00586.00583.29170,027
18 Nov 2020572.00600.00569.87588.00585.28486,501
17 Nov 2020602.00602.00562.00562.00559.40260,409
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...