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
06/04/2020 407.00p 423.78p 403.33p 417.00p 283478
03/04/2020 403.00p 408.87p 393.00p 402.00p 116952
02/04/2020 399.00p 418.10p 397.00p 406.00p 122950
01/04/2020 409.00p 422.70p 396.00p 404.50p 118684
31/03/2020 415.00p 444.00p 415.00p 435.00p 271338
30/03/2020 412.00p 419.00p 390.00p 419.00p 241788
27/03/2020 432.00p 432.00p 410.00p 416.00p 130476
26/03/2020 405.00p 432.00p 390.00p 432.00p 168198
25/03/2020 371.00p 412.00p 363.80p 399.00p 206637
24/03/2020 358.00p 364.02p 339.48p 351.50p 319121
23/03/2020 330.00p 346.91p 313.00p 336.00p 204312
20/03/2020 314.00p 369.93p 314.00p 346.00p 241637
19/03/2020 315.00p 334.75p 306.00p 314.00p 257458
18/03/2020 369.00p 369.06p 313.00p 318.00p 455906
17/03/2020 425.00p 425.00p 355.00p 363.00p 369701
16/03/2020 479.00p 479.00p 405.00p 419.00p 302632
13/03/2020 470.00p 497.75p 460.00p 492.00p 160465
12/03/2020 490.00p 494.13p 459.00p 459.00p 191674
11/03/2020 516.00p 522.20p 502.00p 502.00p 116583
10/03/2020 514.00p 521.96p 497.00p 497.00p 200444
09/03/2020 500.00p 511.00p 482.69p 506.00p 206750
06/03/2020 540.00p 547.20p 526.26p 528.00p 182767
05/03/2020 574.00p 577.30p 536.54p 554.00p 186263
04/03/2020 558.00p 573.00p 558.00p 564.00p 101200
03/03/2020 538.00p 581.00p 537.59p 558.00p 221852
02/03/2020 538.00p 545.92p 527.69p 538.00p 305416
28/02/2020 524.00p 534.00p 507.20p 526.00p 274791
27/02/2020 574.00p 574.88p 540.46p 544.00p 213510
26/02/2020 592.00p 598.00p 558.00p 578.00p 260931
25/02/2020 610.00p 620.00p 590.00p 590.00p 207697
24/02/2020 628.00p 628.00p 610.04p 612.00p 184426
21/02/2020 634.00p 634.06p 630.00p 632.00p 80903
20/02/2020 632.00p 634.00p 627.12p 634.00p 120383
19/02/2020 614.00p 628.00p 609.50p 626.00p 109317
18/02/2020 610.00p 614.00p 605.88p 614.00p 132310
17/02/2020 614.00p 615.38p 608.92p 610.00p 125684
14/02/2020 614.00p 614.00p 606.40p 608.00p 86853
13/02/2020 608.00p 609.70p 602.00p 604.00p 103530
12/02/2020 612.00p 612.00p 600.00p 608.00p 90885
11/02/2020 602.00p 607.20p 591.46p 604.00p 136094
10/02/2020 606.00p 612.00p 602.60p 604.00p 142867
07/02/2020 618.00p 618.00p 606.00p 610.00p 133993
06/02/2020 614.00p 616.96p 608.00p 612.00p 126773
05/02/2020 610.00p 614.52p 605.53p 612.00p 197779
04/02/2020 606.00p 609.00p 604.00p 604.00p 95838
03/02/2020 614.00p 614.00p 604.00p 605.00p 52438
31/01/2020 606.00p 606.50p 604.00p 604.00p 72285
30/01/2020 610.00p 610.00p 604.00p 604.00p 101241
29/01/2020 612.00p 612.00p 606.00p 606.00p 111382
28/01/2020 606.00p 612.32p 604.00p 606.00p 93623
27/01/2020 612.00p 616.00p 603.50p 604.00p 370126
24/01/2020 620.00p 620.00p 614.00p 616.00p 457971
23/01/2020 618.00p 619.00p 613.99p 614.00p 86231
22/01/2020 620.00p 620.50p 612.00p 618.00p 152424
21/01/2020 620.00p 621.51p 614.00p 614.00p 159589
20/01/2020 628.00p 628.00p 620.00p 622.00p 211941
17/01/2020 618.00p 623.33p 618.00p 618.00p 112067
16/01/2020 626.00p 626.00p 618.00p 618.00p 94745
15/01/2020 630.00p 630.00p 620.00p 622.00p 153386
14/01/2020 632.00p 632.00p 620.00p 620.00p 157590
13/01/2020 628.00p 629.00p 621.53p 622.00p 127194
10/01/2020 630.00p 632.35p 620.00p 620.00p 133068
09/01/2020 634.00p 634.00p 625.32p 626.00p 186021
08/01/2020 624.00p 634.00p 624.00p 628.00p 122903
07/01/2020 628.00p 636.00p 628.00p 632.00p 105145
06/01/2020 638.00p 642.00p 628.00p 628.00p 157630
03/01/2020 644.00p 644.00p 634.00p 636.00p 114769
02/01/2020 638.00p 644.00p 630.00p 638.00p 168091
31/12/2019 640.00p 640.00p 628.60p 638.00p 76097
30/12/2019 636.00p 641.68p 626.00p 626.00p 170167
27/12/2019 638.00p 642.00p 630.08p 636.00p 117486
24/12/2019 632.00p 637.70p 621.70p 634.00p 79261
23/12/2019 620.00p 628.00p 608.80p 622.00p 287826
20/12/2019 610.00p 616.00p 606.00p 616.00p 315763
19/12/2019 608.00p 611.07p 602.60p 608.00p 93337
18/12/2019 602.00p 604.80p 598.00p 602.00p 97828
17/12/2019 612.00p 616.00p 598.00p 600.00p 382857
16/12/2019 584.00p 607.01p 582.00p 603.00p 549322
13/12/2019 578.00p 600.00p 570.80p 576.00p 363571
12/12/2019 562.00p 563.56p 554.49p 561.00p 193176
11/12/2019 556.00p 563.50p 556.00p 556.00p 93403
10/12/2019 566.00p 566.00p 556.00p 560.00p 118837
09/12/2019 556.00p 560.00p 552.26p 558.00p 249576
06/12/2019 552.00p 558.00p 552.00p 556.00p 66973
05/12/2019 550.00p 555.32p 550.00p 554.00p 94512
04/12/2019 558.00p 558.00p 550.88p 556.00p 108867
03/12/2019 562.00p 564.00p 552.00p 555.00p 57904
02/12/2019 568.00p 568.00p 558.00p 562.00p 135815
29/11/2019 560.00p 570.00p 557.00p 564.00p 596168
28/11/2019 552.00p 561.60p 546.00p 558.00p 269036
27/11/2019 550.00p 556.00p 546.00p 550.00p 133256
26/11/2019 552.00p 554.20p 547.00p 548.00p 331267
25/11/2019 544.00p 555.34p 534.20p 550.00p 370312
22/11/2019 526.00p 538.00p 518.94p 536.00p 80011
21/11/2019 520.00p 520.00p 514.00p 520.00p 47631
20/11/2019 516.00p 522.00p 514.50p 522.00p 74877
19/11/2019 524.00p 524.00p 516.08p 524.00p 63705
18/11/2019 520.00p 523.56p 518.61p 520.00p 96178
15/11/2019 520.00p 523.52p 516.00p 520.00p 116797
14/11/2019 520.00p 522.00p 514.00p 514.00p 80566
13/11/2019 514.00p 519.34p 512.00p 512.00p 441070
12/11/2019 516.00p 520.00p 510.00p 520.00p 222791
11/11/2019 510.00p 516.00p 506.81p 516.00p 101006
08/11/2019 510.00p 510.00p 506.00p 510.00p 84153
07/11/2019 508.00p 510.00p 504.00p 510.00p 46126
06/11/2019 502.00p 506.00p 502.00p 506.00p 45261
05/11/2019 506.00p 506.00p 501.00p 502.00p 31258
04/11/2019 500.00p 507.00p 499.98p 506.00p 92355
01/11/2019 496.00p 502.58p 491.88p 502.00p 135775
31/10/2019 499.00p 499.00p 491.00p 492.00p 38945
30/10/2019 494.00p 498.95p 492.77p 493.00p 30846
29/10/2019 499.00p 499.00p 493.07p 495.00p 41339
28/10/2019 492.00p 498.93p 492.00p 498.00p 58622
25/10/2019 497.00p 500.00p 492.00p 492.00p 68011
24/10/2019 504.00p 504.00p 496.00p 498.00p 63781
23/10/2019 504.00p 504.00p 496.00p 499.00p 21429
22/10/2019 504.00p 505.05p 496.00p 500.00p 72375
21/10/2019 496.00p 503.65p 496.00p 500.50p 46841
18/10/2019 494.00p 500.00p 494.00p 498.00p 55092
17/10/2019 485.00p 506.38p 485.00p 497.00p 181546
16/10/2019 484.00p 489.34p 484.00p 487.50p 56213
15/10/2019 478.00p 489.64p 476.32p 486.00p 119339
14/10/2019 477.00p 480.00p 471.00p 480.00p 45004
11/10/2019 475.00p 477.50p 473.35p 477.00p 89404
10/10/2019 477.00p 477.00p 473.00p 473.00p 67441
09/10/2019 476.00p 477.00p 475.52p 476.00p 44939
08/10/2019 479.00p 479.00p 471.06p 476.00p 33427
07/10/2019 481.00p 481.00p 474.92p 476.50p 48010
04/10/2019 475.00p 481.00p 473.00p 476.00p 24693
03/10/2019 474.00p 477.92p 472.00p 475.50p 33863
02/10/2019 482.00p 488.00p 477.00p 477.00p 52686
01/10/2019 488.00p 488.00p 482.06p 485.00p 31858
30/09/2019 487.00p 487.40p 481.91p 483.50p 45215
27/09/2019 488.00p 488.00p 481.00p 488.00p 96315
26/09/2019 482.00p 486.20p 482.00p 482.00p 20588
25/09/2019 482.00p 486.50p 482.00p 482.00p 55766
24/09/2019 482.00p 490.00p 482.00p 482.00p 19788
23/09/2019 482.00p 487.10p 479.86p 487.00p 42461
20/09/2019 480.00p 490.00p 480.00p 490.00p 60048
19/09/2019 480.00p 485.00p 480.00p 481.00p 30635
18/09/2019 487.00p 487.00p 477.85p 485.00p 82620
17/09/2019 480.00p 484.00p 479.96p 484.00p 40584
16/09/2019 487.00p 487.00p 479.00p 484.00p 106647
13/09/2019 484.00p 486.96p 481.76p 485.00p 39015
12/09/2019 485.00p 487.00p 479.81p 484.00p 56588
11/09/2019 486.00p 486.00p 479.00p 486.00p 48045
10/09/2019 480.00p 486.00p 476.80p 479.00p 38584
09/09/2019 479.00p 484.00p 476.48p 481.00p 59730
06/09/2019 475.00p 483.00p 473.97p 482.50p 108652
05/09/2019 473.00p 480.00p 472.70p 479.00p 50211
04/09/2019 478.00p 478.00p 471.00p 476.00p 30762
03/09/2019 476.00p 477.00p 469.34p 477.00p 128008
02/09/2019 474.00p 476.00p 466.05p 476.00p 38265
30/08/2019 470.00p 474.00p 463.84p 474.00p 80589
29/08/2019 466.00p 470.00p 461.06p 470.00p 82851
28/08/2019 463.00p 464.64p 457.79p 462.00p 423123
27/08/2019 464.00p 470.00p 463.00p 464.00p 131526
23/08/2019 465.00p 466.00p 462.56p 465.00p 276625
22/08/2019 462.00p 464.51p 460.00p 463.00p 170953
21/08/2019 461.90p 462.50p 460.00p 462.50p 22273
20/08/2019 462.00p 467.00p 460.00p 460.00p 40601
19/08/2019 463.18p 465.50p 460.25p 465.50p 41180
16/08/2019 462.00p 462.00p 455.74p 457.00p 57459
15/08/2019 452.00p 458.00p 444.00p 458.00p 109508
14/08/2019 460.00p 466.00p 451.00p 451.00p 86689
13/08/2019 461.00p 464.55p 454.00p 464.50p 82798
12/08/2019 462.00p 466.21p 460.00p 465.00p 62818
09/08/2019 462.00p 466.00p 462.00p 465.00p 71742
08/08/2019 465.00p 466.00p 461.48p 465.50p 60436
07/08/2019 462.00p 466.00p 459.88p 465.00p 86695
06/08/2019 465.00p 466.05p 458.05p 463.00p 122285
05/08/2019 481.00p 482.72p 466.00p 466.00p 85190
02/08/2019 483.00p 485.59p 481.00p 481.00p 70867
01/08/2019 491.00p 491.00p 484.30p 490.00p 43874
31/07/2019 485.00p 488.44p 484.00p 485.00p 85703
30/07/2019 484.00p 489.39p 484.00p 487.50p 56587
29/07/2019 490.00p 490.00p 483.98p 485.00p 86964
26/07/2019 486.00p 487.00p 482.00p 487.00p 25338
25/07/2019 480.00p 483.35p 480.00p 483.00p 95566
24/07/2019 480.00p 483.00p 480.00p 482.50p 68659
23/07/2019 483.00p 484.53p 480.00p 484.00p 157917
22/07/2019 484.00p 488.41p 482.00p 482.00p 70508
19/07/2019 483.00p 486.00p 482.00p 483.00p 69454
18/07/2019 484.00p 485.60p 482.00p 484.00p 97866
17/07/2019 486.00p 488.50p 485.56p 487.50p 44642
16/07/2019 491.00p 491.00p 487.58p 488.00p 95536
15/07/2019 485.00p 490.10p 485.00p 487.50p 61951
12/07/2019 490.00p 490.00p 485.28p 487.00p 110738
11/07/2019 486.10p 489.88p 485.80p 487.00p 50242
10/07/2019 484.00p 491.00p 484.00p 487.00p 42439
09/07/2019 486.00p 491.75p 485.00p 486.50p 141067
08/07/2019 485.00p 491.87p 485.00p 488.00p 141411
05/07/2019 495.00p 496.00p 485.00p 485.00p 118561
04/07/2019 498.00p 498.50p 490.00p 492.00p 62845
03/07/2019 489.00p 494.93p 488.00p 492.00p 70905
02/07/2019 489.00p 496.00p 488.00p 491.00p 63857
01/07/2019 491.00p 495.95p 491.00p 493.50p 303790
28/06/2019 493.67p 494.00p 488.00p 491.50p 55540
27/06/2019 490.00p 493.92p 488.18p 490.00p 54535
26/06/2019 492.00p 496.20p 488.00p 489.00p 49999

*Close Price adjusted for both dividends and splits