Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,616.00 | 1,620.00 | 1,604.00 | 1,604.00 | 1,495.36 | 88,122 |
| 2024-08-29 | 1,628.00 | 1,634.62 | 1,604.00 | 1,608.00 | 1,499.09 | 248,629 |
| 2024-08-28 | 1,620.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,510.27 | 181,178 |
| 2024-08-27 | 1,630.00 | 1,650.00 | 1,630.00 | 1,642.00 | 1,530.78 | 252,916 |
| 2024-08-23 | 1,620.00 | 1,634.00 | 1,603.80 | 1,632.00 | 1,521.46 | 74,244 |
| 2024-08-22 | 1,612.00 | 1,618.00 | 1,606.84 | 1,618.00 | 1,508.41 | 86,583 |
| 2024-08-21 | 1,594.00 | 1,614.00 | 1,590.00 | 1,614.00 | 1,504.68 | 146,867 |
| 2024-08-20 | 1,610.00 | 1,616.00 | 1,601.03 | 1,606.00 | 1,497.22 | 142,781 |
| 2024-08-19 | 1,610.00 | 1,624.00 | 1,600.00 | 1,610.00 | 1,500.95 | 132,035 |
| 2024-08-16 | 1,614.00 | 1,628.00 | 1,602.00 | 1,602.00 | 1,493.49 | 149,265 |
| 2024-08-15 | 1,606.00 | 1,626.00 | 1,596.00 | 1,626.00 | 1,515.87 | 134,244 |
| 2024-08-14 | 1,588.00 | 1,610.00 | 1,584.00 | 1,610.00 | 1,500.95 | 110,908 |
| 2024-08-13 | 1,584.00 | 1,592.00 | 1,578.00 | 1,586.00 | 1,478.58 | 116,802 |
| 2024-08-12 | 1,574.00 | 1,584.00 | 1,574.00 | 1,574.00 | 1,467.39 | 133,767 |
| 2024-08-09 | 1,572.00 | 1,584.00 | 1,569.04 | 1,584.00 | 1,476.71 | 84,302 |
| 2024-08-08 | 1,570.00 | 1,580.00 | 1,546.00 | 1,576.00 | 1,469.25 | 82,197 |
| 2024-08-07 | 1,586.00 | 1,600.00 | 1,573.28 | 1,580.00 | 1,460.30 | 176,954 |
| 2024-08-06 | 1,590.00 | 1,604.00 | 1,568.96 | 1,574.00 | 1,454.76 | 135,946 |
| 2024-08-05 | 1,592.00 | 1,597.92 | 1,553.50 | 1,572.00 | 1,452.91 | 200,055 |
| 2024-08-02 | 1,670.00 | 1,680.00 | 1,610.00 | 1,610.00 | 1,488.03 | 150,306 |
| 2024-08-01 | 1,674.00 | 1,690.00 | 1,668.00 | 1,680.00 | 1,552.73 | 378,791 |
| 2024-07-31 | 1,650.00 | 1,680.00 | 1,650.00 | 1,672.00 | 1,545.33 | 208,268 |
| 2024-07-30 | 1,654.00 | 1,668.76 | 1,645.17 | 1,664.00 | 1,537.94 | 234,678 |
| 2024-07-29 | 1,620.00 | 1,653.28 | 1,620.00 | 1,650.00 | 1,525.00 | 219,194 |
| 2024-07-26 | 1,622.00 | 1,628.22 | 1,613.00 | 1,628.00 | 1,504.67 | 300,908 |
| 2024-07-25 | 1,626.00 | 1,626.00 | 1,602.00 | 1,610.00 | 1,488.03 | 276,402 |
| 2024-07-24 | 1,624.00 | 1,625.60 | 1,610.00 | 1,610.00 | 1,488.03 | 262,779 |
| 2024-07-23 | 1,636.00 | 1,636.00 | 1,620.00 | 1,624.00 | 1,500.97 | 319,043 |
| 2024-07-22 | 1,626.00 | 1,638.00 | 1,623.62 | 1,628.00 | 1,504.67 | 90,795 |
| 2024-07-19 | 1,626.00 | 1,640.00 | 1,621.44 | 1,630.00 | 1,506.52 | 70,472 |
| 2024-07-18 | 1,628.00 | 1,638.48 | 1,620.00 | 1,632.00 | 1,508.36 | 296,456 |
| 2024-07-17 | 1,606.00 | 1,624.00 | 1,606.00 | 1,620.00 | 1,497.27 | 151,198 |
| 2024-07-16 | 1,614.00 | 1,624.00 | 1,611.68 | 1,614.00 | 1,491.73 | 273,827 |
| 2024-07-15 | 1,626.00 | 1,633.25 | 1,617.29 | 1,624.00 | 1,500.97 | 162,715 |
| 2024-07-12 | 1,604.00 | 1,632.00 | 1,603.60 | 1,630.00 | 1,506.52 | 211,161 |
| 2024-07-11 | 1,578.00 | 1,614.00 | 1,571.64 | 1,614.00 | 1,491.73 | 103,207 |
| 2024-07-10 | 1,562.00 | 1,584.00 | 1,558.71 | 1,584.00 | 1,464.00 | 132,490 |
| 2024-07-09 | 1,572.00 | 1,576.00 | 1,556.00 | 1,568.00 | 1,449.21 | 139,088 |
| 2024-07-08 | 1,560.00 | 1,572.00 | 1,548.00 | 1,570.00 | 1,451.06 | 151,584 |
| 2024-07-05 | 1,542.00 | 1,572.00 | 1,536.00 | 1,564.00 | 1,445.52 | 162,758 |
| 2024-07-04 | 1,526.00 | 1,545.12 | 1,521.30 | 1,536.00 | 1,419.64 | 177,163 |
| 2024-07-03 | 1,506.00 | 1,534.00 | 1,506.00 | 1,534.00 | 1,417.79 | 261,736 |
| 2024-07-02 | 1,506.00 | 1,514.72 | 1,498.00 | 1,510.00 | 1,395.61 | 96,361 |
| 2024-07-01 | 1,510.00 | 1,519.00 | 1,504.00 | 1,504.00 | 1,390.06 | 261,489 |
| 2024-06-28 | 1,516.00 | 1,522.00 | 1,507.38 | 1,512.00 | 1,397.46 | 135,855 |
| 2024-06-27 | 1,518.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,395.61 | 134,951 |
| 2024-06-26 | 1,512.00 | 1,518.00 | 1,504.00 | 1,516.00 | 1,401.15 | 192,468 |
| 2024-06-25 | 1,518.00 | 1,520.00 | 1,504.00 | 1,514.00 | 1,399.30 | 174,872 |
| 2024-06-24 | 1,510.00 | 1,516.00 | 1,502.30 | 1,516.00 | 1,401.15 | 149,700 |
| 2024-06-21 | 1,504.00 | 1,514.00 | 1,504.00 | 1,510.00 | 1,395.61 | 150,328 |
| 2024-06-20 | 1,504.00 | 1,520.00 | 1,498.16 | 1,518.00 | 1,403.00 | 126,889 |
| 2024-06-19 | 1,510.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,386.36 | 125,428 |
| 2024-06-18 | 1,488.00 | 1,512.00 | 1,474.00 | 1,512.00 | 1,397.46 | 246,556 |
| 2024-06-17 | 1,462.00 | 1,486.00 | 1,462.00 | 1,484.00 | 1,371.58 | 109,939 |
| 2024-06-14 | 1,470.00 | 1,484.30 | 1,460.00 | 1,466.00 | 1,354.94 | 110,383 |
| 2024-06-13 | 1,506.00 | 1,506.00 | 1,470.00 | 1,470.00 | 1,358.64 | 158,955 |
| 2024-06-12 | 1,510.00 | 1,530.00 | 1,496.00 | 1,496.00 | 1,382.67 | 150,871 |
| 2024-06-11 | 1,514.00 | 1,536.00 | 1,500.00 | 1,500.00 | 1,386.36 | 149,516 |
| 2024-06-10 | 1,526.00 | 1,528.00 | 1,517.92 | 1,522.00 | 1,406.70 | 129,702 |
| 2024-06-07 | 1,536.00 | 1,544.00 | 1,520.00 | 1,520.00 | 1,404.85 | 105,885 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1530 GBP |
| 2026-02-05 | 0.4450 GBP |
| 2025-08-07 | 0.1430 GBP |
| 2025-02-06 | 0.3600 GBP |
| 2024-08-08 | 0.1360 GBP |
| 2024-02-08 | 0.3755 GBP |
| 2023-08-03 | 0.1295 GBP |
| 2023-02-09 | 0.3525 GBP |
| 2022-08-04 | 0.1205 GBP |
| 2022-02-10 | 0.2425 GBP |
| 2021-08-05 | 0.1095 GBP |
| 2021-02-11 | 0.2290 GBP |
| 2020-08-06 | 0.1040 GBP |
| 2020-02-06 | 0.2600 GBP |
| 2019-08-08 | 0.1000 GBP |
| 2019-02-07 | 0.2850 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.