Standard Life UK Smaller Companies Trust (SLS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life UK Smaller Companies Trust

Date Open High Low Close* Volume
27/10/2021 737.00p 744.00p 732.00p 732.00p 84317
26/10/2021 738.00p 743.00p 732.50p 742.00p 259106
25/10/2021 734.00p 740.70p 728.08p 740.00p 188453
22/10/2021 732.00p 741.00p 727.10p 741.00p 128948
21/10/2021 731.00p 738.69p 726.00p 726.00p 82534
20/10/2021 739.00p 742.00p 729.55p 742.00p 61643
19/10/2021 731.00p 735.26p 726.00p 735.00p 68576
18/10/2021 731.00p 736.00p 721.19p 726.00p 75667
15/10/2021 722.00p 738.00p 715.50p 734.00p 113406
14/10/2021 717.00p 724.00p 713.00p 723.00p 189080
13/10/2021 702.00p 713.35p 700.20p 712.00p 90574
12/10/2021 704.00p 710.00p 696.00p 707.00p 108812
11/10/2021 712.00p 717.00p 706.00p 708.00p 117304
08/10/2021 714.00p 722.00p 707.00p 711.00p 115419
07/10/2021 709.00p 714.00p 706.36p 712.00p 83853
06/10/2021 712.00p 718.00p 700.01p 710.00p 148589
05/10/2021 708.00p 720.00p 706.76p 717.00p 190178
04/10/2021 715.00p 725.57p 704.14p 709.00p 176157
01/10/2021 726.00p 736.00p 717.00p 717.00p 76424
30/09/2021 739.00p 740.00p 728.93p 735.00p 130092
29/09/2021 730.00p 741.00p 724.81p 739.00p 171075
28/09/2021 744.00p 749.18p 725.00p 732.00p 221457
27/09/2021 753.00p 758.25p 741.00p 745.00p 94208
24/09/2021 758.00p 758.00p 748.00p 748.00p 73791
23/09/2021 758.00p 766.60p 752.91p 753.00p 74141
22/09/2021 767.00p 774.00p 758.00p 759.00p 161558
21/09/2021 766.00p 773.00p 756.00p 766.00p 58836
20/09/2021 782.00p 782.00p 756.00p 762.00p 133288
17/09/2021 775.00p 786.19p 763.00p 784.00p 621732
16/09/2021 768.00p 775.00p 764.00p 768.00p 52698
15/09/2021 773.00p 779.20p 764.00p 764.00p 88393
14/09/2021 780.00p 786.25p 776.00p 776.00p 154231
13/09/2021 782.00p 786.00p 776.26p 779.00p 147685
10/09/2021 778.00p 781.98p 774.57p 779.00p 105809
09/09/2021 774.00p 781.25p 771.47p 776.00p 53535
08/09/2021 778.00p 782.00p 774.26p 782.00p 84290
07/09/2021 780.00p 786.37p 772.00p 772.00p 84365
06/09/2021 784.00p 787.40p 779.00p 779.00p 97389
03/09/2021 776.00p 787.22p 776.00p 776.00p 89999
02/09/2021 783.00p 785.00p 766.00p 766.00p 100848
01/09/2021 773.00p 782.00p 766.00p 782.00p 89873
31/08/2021 775.00p 780.43p 769.79p 773.00p 120984
30/08/2021 769.00p 775.00p 766.04p 774.00p 190324
27/08/2021 769.00p 775.00p 766.04p 774.00p 190324
26/08/2021 768.00p 771.00p 765.00p 767.00p 134200
25/08/2021 768.00p 772.38p 762.20p 770.00p 184271
24/08/2021 767.00p 768.00p 761.02p 767.50p 179786
23/08/2021 762.00p 767.00p 758.76p 763.00p 168182
20/08/2021 760.00p 766.86p 758.00p 758.00p 113912
19/08/2021 764.00p 769.00p 760.00p 760.00p 132213
18/08/2021 759.00p 769.00p 752.96p 766.00p 67145
17/08/2021 753.00p 760.00p 747.79p 759.50p 102324
16/08/2021 750.00p 755.00p 744.93p 755.00p 102381
13/08/2021 747.00p 755.00p 746.00p 755.00p 92076
12/08/2021 743.00p 750.00p 743.00p 750.00p 116428
11/08/2021 743.00p 746.73p 738.92p 746.00p 92720
10/08/2021 739.00p 742.00p 732.00p 739.00p 163106
09/08/2021 732.00p 739.00p 727.00p 736.00p 105503
06/08/2021 733.00p 735.00p 729.00p 732.00p 72537
05/08/2021 730.00p 736.00p 725.00p 736.00p 204322
04/08/2021 727.00p 733.00p 726.00p 728.50p 186468
03/08/2021 730.00p 732.00p 725.00p 728.50p 252641
02/08/2021 719.00p 730.00p 709.00p 730.00p 162241
30/07/2021 709.00p 717.00p 706.00p 714.00p 121478
29/07/2021 711.00p 715.00p 708.16p 713.00p 70303
28/07/2021 709.00p 710.67p 703.01p 709.50p 53919
27/07/2021 703.00p 710.00p 694.00p 705.00p 142338
26/07/2021 709.00p 710.50p 703.00p 710.50p 123100
23/07/2021 708.00p 710.00p 702.51p 707.00p 121595
22/07/2021 699.00p 710.00p 695.26p 706.00p 153277
21/07/2021 688.00p 698.00p 684.75p 692.00p 238539
20/07/2021 693.00p 697.00p 686.00p 689.00p 99164
19/07/2021 692.00p 696.00p 679.50p 690.00p 153125
16/07/2021 699.00p 699.00p 694.60p 695.00p 101434
15/07/2021 707.00p 707.00p 693.00p 693.00p 219846
14/07/2021 706.00p 711.00p 702.00p 702.00p 155049
13/07/2021 708.00p 713.00p 703.00p 710.00p 163920
12/07/2021 709.00p 710.00p 700.00p 700.00p 74219
09/07/2021 707.00p 709.00p 702.04p 709.00p 66777
08/07/2021 715.00p 717.00p 701.00p 701.00p 60559
07/07/2021 713.00p 718.00p 706.70p 716.00p 87035
06/07/2021 708.00p 712.00p 703.00p 711.00p 61574
05/07/2021 709.00p 709.00p 703.00p 709.00p 117376
02/07/2021 703.00p 706.00p 696.00p 705.00p 110796
01/07/2021 706.00p 708.00p 692.00p 698.00p 101631
30/06/2021 705.00p 706.00p 697.97p 698.00p 59596
29/06/2021 700.00p 705.00p 694.07p 704.00p 65628
28/06/2021 696.00p 701.00p 694.61p 700.00p 170156
25/06/2021 700.00p 701.00p 691.92p 693.00p 74057
24/06/2021 700.00p 704.00p 691.13p 696.00p 57076
23/06/2021 689.00p 700.00p 685.00p 700.00p 95949
22/06/2021 678.00p 687.00p 674.45p 686.00p 175889
21/06/2021 681.00p 683.00p 675.00p 677.00p 93570
18/06/2021 690.00p 692.00p 680.00p 683.00p 140063
17/06/2021 688.00p 688.00p 680.00p 686.50p 150758
16/06/2021 690.00p 695.00p 688.00p 688.00p 86509
15/06/2021 691.00p 693.12p 689.58p 693.00p 74573
14/06/2021 688.00p 694.00p 682.00p 693.00p 99711
11/06/2021 683.00p 688.00p 678.15p 686.00p 146629
10/06/2021 684.00p 688.00p 680.00p 680.00p 146485
09/06/2021 687.00p 693.00p 683.00p 683.00p 116336
08/06/2021 689.00p 695.00p 689.00p 694.00p 145768
07/06/2021 690.00p 692.90p 686.18p 692.00p 71878
04/06/2021 688.00p 693.00p 682.00p 691.50p 154111
03/06/2021 683.00p 687.91p 680.00p 686.00p 176958
02/06/2021 684.00p 686.00p 680.00p 685.00p 198280
01/06/2021 680.00p 686.00p 671.80p 684.00p 149277
31/05/2021 678.00p 680.00p 673.52p 680.00p 148284
28/05/2021 678.00p 680.00p 673.51p 680.00p 148284
27/05/2021 677.00p 681.00p 671.80p 673.00p 145566
26/05/2021 673.00p 680.03p 667.04p 673.00p 155831
25/05/2021 665.00p 672.67p 661.14p 670.00p 142450
24/05/2021 662.00p 666.00p 658.01p 663.50p 91585
21/05/2021 662.00p 669.00p 657.00p 657.00p 81758
20/05/2021 655.00p 661.00p 654.07p 659.00p 104831
19/05/2021 654.00p 660.00p 650.00p 660.00p 88289
18/05/2021 654.00p 657.00p 650.00p 652.00p 107199
17/05/2021 650.00p 657.00p 649.62p 654.00p 91240
14/05/2021 645.00p 666.93p 641.62p 647.00p 53764
13/05/2021 645.00p 651.23p 640.00p 640.00p 115338
12/05/2021 648.00p 654.00p 646.00p 646.00p 809768
11/05/2021 658.00p 666.00p 646.00p 648.50p 218864
10/05/2021 658.00p 666.00p 657.64p 659.00p 84696
07/05/2021 657.00p 667.00p 657.00p 657.00p 118618
06/05/2021 659.00p 662.95p 657.00p 657.00p 143741
05/05/2021 657.00p 665.00p 656.00p 656.00p 110058
04/05/2021 664.00p 668.18p 656.00p 656.00p 155912
03/05/2021 658.00p 662.54p 649.00p 658.00p 252787
30/04/2021 658.00p 662.54p 649.00p 658.00p 252787
29/04/2021 667.00p 683.71p 656.00p 656.00p 191365
28/04/2021 663.00p 668.00p 658.00p 661.00p 177460
27/04/2021 661.00p 664.00p 656.00p 656.00p 123317
26/04/2021 656.00p 661.00p 653.00p 656.00p 121083
23/04/2021 655.00p 658.00p 650.50p 653.00p 302984
22/04/2021 651.00p 656.00p 643.00p 650.00p 270038
21/04/2021 647.00p 653.00p 640.00p 648.00p 73846
20/04/2021 650.00p 659.00p 644.69p 648.00p 122635
19/04/2021 649.00p 654.00p 647.00p 649.00p 175571
16/04/2021 648.00p 653.00p 645.00p 648.00p 1447617
15/04/2021 640.00p 652.33p 640.00p 644.00p 368684
14/04/2021 636.00p 651.82p 635.61p 645.00p 89070
13/04/2021 635.00p 640.00p 631.00p 640.00p 212151
12/04/2021 634.00p 637.56p 630.00p 630.00p 260464
09/04/2021 632.00p 637.75p 630.00p 634.00p 234022
08/04/2021 624.00p 630.00p 614.00p 628.00p 305988
07/04/2021 616.00p 622.50p 609.26p 619.50p 184416
06/04/2021 608.00p 616.00p 600.50p 612.00p 253743
02/04/2021 602.00p 609.00p 594.00p 603.00p 179025
01/04/2021 602.00p 609.00p 594.00p 603.00p 179025
31/03/2021 594.00p 602.00p 594.00p 596.00p 158153
30/03/2021 602.00p 604.00p 595.52p 601.00p 109719
29/03/2021 598.00p 604.00p 590.00p 598.00p 365733
26/03/2021 594.00p 598.00p 588.00p 596.00p 371190
25/03/2021 590.00p 594.00p 584.00p 590.00p 224394
24/03/2021 594.00p 598.00p 589.01p 592.00p 138489
23/03/2021 586.00p 592.00p 566.93p 588.00p 198864
22/03/2021 586.00p 592.00p 578.60p 586.00p 389584
19/03/2021 580.00p 588.00p 579.51p 588.00p 107770
18/03/2021 588.00p 592.00p 582.00p 582.00p 93360
17/03/2021 588.00p 595.48p 582.00p 582.00p 232952
16/03/2021 594.00p 596.00p 588.00p 594.00p 203366
15/03/2021 586.00p 598.00p 586.00p 586.00p 88598
12/03/2021 590.00p 598.00p 588.00p 588.00p 77484
11/03/2021 584.00p 596.00p 584.00p 592.00p 139077
10/03/2021 586.00p 598.00p 584.00p 584.00p 63104
09/03/2021 592.00p 598.00p 581.54p 590.00p 87075
08/03/2021 588.00p 592.00p 584.00p 584.00p 125519
05/03/2021 590.00p 600.00p 586.00p 586.00p 127316
04/03/2021 592.00p 600.00p 590.00p 594.00p 91647
03/03/2021 602.00p 610.00p 593.65p 596.00p 135265
02/03/2021 600.00p 606.18p 598.00p 600.00p 129210
01/03/2021 602.00p 610.00p 594.53p 596.00p 117863
26/02/2021 592.00p 600.00p 592.00p 592.00p 125588
25/02/2021 604.00p 608.00p 590.94p 592.00p 122362
24/02/2021 590.00p 604.00p 590.00p 598.00p 112686
23/02/2021 604.00p 604.00p 592.00p 596.00p 88280
22/02/2021 588.00p 604.00p 588.00p 597.00p 67169
19/02/2021 594.00p 602.00p 591.34p 598.00p 85228
18/02/2021 606.00p 608.00p 592.00p 592.00p 107522
17/02/2021 604.00p 612.00p 598.00p 601.00p 112976
16/02/2021 610.00p 616.00p 600.00p 612.00p 159533
15/02/2021 610.00p 618.00p 598.00p 607.00p 153964
12/02/2021 606.00p 610.00p 598.00p 606.00p 38030
11/02/2021 604.00p 612.50p 600.00p 600.00p 59323
10/02/2021 608.00p 613.00p 608.00p 610.00p 41316
09/02/2021 606.00p 612.00p 604.00p 606.00p 40970
08/02/2021 600.00p 608.44p 600.00p 600.00p 17099
05/02/2021 594.00p 614.00p 594.00p 606.00p 195513
04/02/2021 594.00p 601.48p 586.00p 596.00p 120493
03/02/2021 600.00p 606.00p 592.00p 592.00p 66898
02/02/2021 594.00p 598.00p 587.52p 592.00p 84284
01/02/2021 590.00p 596.00p 584.50p 593.00p 136551
29/01/2021 582.00p 592.00p 581.12p 584.00p 119724
28/01/2021 598.00p 601.51p 592.00p 598.00p 79885
27/01/2021 600.00p 610.00p 586.00p 605.00p 155807
26/01/2021 606.00p 620.00p 596.10p 601.00p 121138
25/01/2021 610.00p 610.00p 596.00p 606.00p 143670
22/01/2021 606.00p 613.24p 600.00p 611.00p 103326
21/01/2021 586.00p 614.00p 586.00p 614.00p 102145
20/01/2021 602.00p 610.00p 592.00p 606.00p 136513

*Close Price adjusted for both dividends and splits