Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,550.00 | 1,550.00 | 1,535.52 | 1,540.00 | 1,423.33 | 121,940 |
| 2024-06-05 | 1,544.00 | 1,544.04 | 1,528.00 | 1,538.00 | 1,421.49 | 92,088 |
| 2024-06-04 | 1,538.00 | 1,547.56 | 1,526.00 | 1,538.00 | 1,421.49 | 227,538 |
| 2024-06-03 | 1,540.00 | 1,549.00 | 1,532.30 | 1,544.00 | 1,427.03 | 136,123 |
| 2024-05-31 | 1,522.00 | 1,534.00 | 1,521.45 | 1,534.00 | 1,417.79 | 126,612 |
| 2024-05-30 | 1,518.00 | 1,528.80 | 1,511.05 | 1,524.00 | 1,408.55 | 194,000 |
| 2024-05-29 | 1,536.00 | 1,552.00 | 1,510.00 | 1,510.00 | 1,395.61 | 131,006 |
| 2024-05-28 | 1,544.00 | 1,554.64 | 1,532.80 | 1,538.00 | 1,421.49 | 167,413 |
| 2024-05-24 | 1,524.00 | 1,543.04 | 1,524.00 | 1,540.00 | 1,423.33 | 741,525 |
| 2024-05-23 | 1,522.00 | 1,534.68 | 1,516.00 | 1,532.00 | 1,415.94 | 231,587 |
| 2024-05-22 | 1,518.00 | 1,526.00 | 1,516.49 | 1,520.00 | 1,404.85 | 130,538 |
| 2024-05-21 | 1,514.00 | 1,528.00 | 1,514.00 | 1,520.00 | 1,404.85 | 169,390 |
| 2024-05-20 | 1,514.00 | 1,526.00 | 1,514.00 | 1,522.00 | 1,406.70 | 137,246 |
| 2024-05-17 | 1,530.00 | 1,530.00 | 1,510.00 | 1,510.00 | 1,395.61 | 128,907 |
| 2024-05-16 | 1,498.00 | 1,526.00 | 1,498.00 | 1,518.00 | 1,403.00 | 250,674 |
| 2024-05-15 | 1,474.00 | 1,508.00 | 1,462.00 | 1,508.00 | 1,393.76 | 155,908 |
| 2024-05-14 | 1,458.00 | 1,476.25 | 1,456.00 | 1,476.00 | 1,364.18 | 125,241 |
| 2024-05-13 | 1,476.00 | 1,476.00 | 1,456.00 | 1,466.00 | 1,354.94 | 121,891 |
| 2024-05-10 | 1,480.00 | 1,480.00 | 1,462.00 | 1,468.00 | 1,356.79 | 178,257 |
| 2024-05-09 | 1,476.00 | 1,482.00 | 1,462.00 | 1,462.00 | 1,351.24 | 188,207 |
| 2024-05-08 | 1,482.00 | 1,484.00 | 1,462.00 | 1,462.00 | 1,351.24 | 147,140 |
| 2024-05-07 | 1,470.00 | 1,482.00 | 1,464.00 | 1,472.00 | 1,360.49 | 229,931 |
| 2024-05-03 | 1,450.00 | 1,466.00 | 1,444.00 | 1,466.00 | 1,354.94 | 146,105 |
| 2024-05-02 | 1,444.00 | 1,454.00 | 1,435.52 | 1,454.00 | 1,343.85 | 137,710 |
| 2024-05-01 | 1,436.00 | 1,442.00 | 1,430.00 | 1,442.00 | 1,332.76 | 85,754 |
| 2024-04-30 | 1,442.00 | 1,446.00 | 1,436.00 | 1,438.00 | 1,329.06 | 141,007 |
| 2024-04-29 | 1,420.00 | 1,440.11 | 1,408.00 | 1,440.00 | 1,330.91 | 101,636 |
| 2024-04-26 | 1,412.00 | 1,422.00 | 1,402.00 | 1,412.00 | 1,305.03 | 115,169 |
| 2024-04-25 | 1,406.00 | 1,413.27 | 1,396.00 | 1,396.00 | 1,290.24 | 80,668 |
| 2024-04-24 | 1,400.00 | 1,414.00 | 1,390.00 | 1,406.00 | 1,299.49 | 99,341 |
| 2024-04-23 | 1,362.00 | 1,396.00 | 1,359.39 | 1,396.00 | 1,290.24 | 105,924 |
| 2024-04-22 | 1,366.00 | 1,370.00 | 1,356.20 | 1,370.00 | 1,266.21 | 91,648 |
| 2024-04-19 | 1,358.00 | 1,362.20 | 1,352.00 | 1,356.00 | 1,253.27 | 89,973 |
| 2024-04-18 | 1,362.00 | 1,370.00 | 1,358.00 | 1,362.00 | 1,258.82 | 48,826 |
| 2024-04-17 | 1,362.00 | 1,370.00 | 1,358.40 | 1,360.00 | 1,256.97 | 139,848 |
| 2024-04-16 | 1,360.00 | 1,366.00 | 1,352.00 | 1,362.00 | 1,258.82 | 104,829 |
| 2024-04-15 | 1,374.00 | 1,374.00 | 1,356.40 | 1,366.00 | 1,262.52 | 102,848 |
| 2024-04-12 | 1,370.00 | 1,372.00 | 1,362.00 | 1,366.00 | 1,262.52 | 86,997 |
| 2024-04-11 | 1,368.00 | 1,378.00 | 1,356.00 | 1,358.00 | 1,255.12 | 60,486 |
| 2024-04-10 | 1,368.00 | 1,374.00 | 1,358.00 | 1,362.00 | 1,258.82 | 100,366 |
| 2024-04-09 | 1,360.00 | 1,368.39 | 1,357.00 | 1,360.00 | 1,256.97 | 187,365 |
| 2024-04-08 | 1,354.00 | 1,368.00 | 1,350.00 | 1,364.00 | 1,260.67 | 123,108 |
| 2024-04-05 | 1,352.00 | 1,358.00 | 1,346.00 | 1,358.00 | 1,255.12 | 116,659 |
| 2024-04-04 | 1,354.00 | 1,360.00 | 1,351.60 | 1,356.00 | 1,253.27 | 124,213 |
| 2024-04-03 | 1,346.00 | 1,354.32 | 1,346.00 | 1,350.00 | 1,247.73 | 160,740 |
| 2024-04-02 | 1,352.00 | 1,360.00 | 1,344.00 | 1,344.00 | 1,242.18 | 225,805 |
| 2024-03-28 | 1,344.00 | 1,350.32 | 1,344.00 | 1,348.00 | 1,245.88 | 115,831 |
| 2024-03-27 | 1,348.00 | 1,352.00 | 1,344.00 | 1,348.00 | 1,245.88 | 161,593 |
| 2024-03-26 | 1,346.00 | 1,350.00 | 1,344.65 | 1,350.00 | 1,247.73 | 168,733 |
| 2024-03-25 | 1,354.00 | 1,354.00 | 1,346.00 | 1,350.00 | 1,247.73 | 199,642 |
| 2024-03-22 | 1,354.00 | 1,362.00 | 1,350.00 | 1,356.00 | 1,253.27 | 262,150 |
| 2024-03-21 | 1,360.00 | 1,362.00 | 1,352.00 | 1,352.00 | 1,249.58 | 143,684 |
| 2024-03-20 | 1,350.00 | 1,352.00 | 1,344.00 | 1,348.00 | 1,245.88 | 363,133 |
| 2024-03-19 | 1,354.00 | 1,358.00 | 1,347.70 | 1,352.00 | 1,249.58 | 135,742 |
| 2024-03-18 | 1,350.00 | 1,362.00 | 1,347.14 | 1,356.00 | 1,253.27 | 223,857 |
| 2024-03-15 | 1,356.00 | 1,367.97 | 1,345.38 | 1,364.00 | 1,260.67 | 127,804 |
| 2024-03-14 | 1,362.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,247.73 | 112,453 |
| 2024-03-13 | 1,358.00 | 1,362.80 | 1,352.00 | 1,352.00 | 1,249.58 | 300,045 |
| 2024-03-12 | 1,360.00 | 1,372.00 | 1,358.00 | 1,358.00 | 1,255.12 | 342,788 |
| 2024-03-11 | 1,358.00 | 1,366.00 | 1,356.68 | 1,362.00 | 1,258.82 | 71,512 |
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.