SLS.L - Standard Life UK Smaller Companies Trust Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2020623.85628.00620.00622.00622.0078,137
17 Jan 2020618.00623.33618.00618.00618.00140,684
16 Jan 20206.226.226.226.226.22-
15 Jan 20206.246.246.246.246.24-
14 Jan 20206.256.256.256.256.25-
13 Jan 20206.216.216.216.216.21-
10 Jan 20206.166.166.166.166.16-
09 Jan 2020634.00634.00625.32626.00626.00201,622
08 Jan 2020624.00634.00624.00628.00628.00122,932
07 Jan 2020628.00636.00628.00632.00632.00105,217
06 Jan 2020638.00642.00628.00628.00628.00157,838
03 Jan 2020644.00644.00634.00636.00636.00139,826
02 Jan 2020638.00644.00630.00638.00638.00168,091
31 Dec 20196.226.226.226.226.22-
30 Dec 20196.246.246.246.246.24-
27 Dec 20196.276.276.276.276.27-
24 Dec 20196.216.216.216.216.21-
23 Dec 20196.216.216.216.216.21-
20 Dec 20196.166.166.166.166.16-
19 Dec 20196.116.116.116.116.11-
18 Dec 20196.096.096.096.096.09-
17 Dec 20196.096.096.096.096.09-
16 Dec 20196.106.106.106.106.10-
13 Dec 20195.985.985.985.985.98-
12 Dec 20195.765.765.765.765.76-
11 Dec 20195.745.745.745.745.74-
10 Dec 20195.795.795.795.795.79-
09 Dec 20195.835.835.835.835.83-
06 Dec 20195.815.815.815.815.81-
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 20195.195.195.195.195.19-
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-
*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