Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,350.00 | 1,366.00 | 1,342.82 | 1,366.00 | 1,262.52 | 1,066,672 |
| 2024-03-07 | 1,358.00 | 1,365.44 | 1,355.88 | 1,360.00 | 1,256.97 | 114,648 |
| 2024-03-06 | 1,346.00 | 1,364.00 | 1,346.00 | 1,360.00 | 1,256.97 | 205,285 |
| 2024-03-05 | 1,330.00 | 1,346.00 | 1,327.00 | 1,346.00 | 1,244.03 | 897,357 |
| 2024-03-04 | 1,308.00 | 1,336.00 | 1,302.00 | 1,336.00 | 1,234.79 | 225,831 |
| 2024-03-01 | 1,290.00 | 1,320.00 | 1,290.00 | 1,314.00 | 1,214.46 | 80,572 |
| 2024-02-29 | 1,286.00 | 1,302.00 | 1,280.17 | 1,292.00 | 1,194.12 | 98,575 |
| 2024-02-28 | 1,290.00 | 1,290.00 | 1,280.00 | 1,282.00 | 1,184.88 | 123,084 |
| 2024-02-27 | 1,282.00 | 1,296.00 | 1,280.00 | 1,296.00 | 1,197.82 | 78,452 |
| 2024-02-26 | 1,282.00 | 1,288.00 | 1,278.99 | 1,288.00 | 1,190.42 | 78,168 |
| 2024-02-23 | 1,280.00 | 1,287.34 | 1,278.96 | 1,282.00 | 1,184.88 | 47,498 |
| 2024-02-22 | 1,282.00 | 1,290.00 | 1,280.00 | 1,286.00 | 1,188.58 | 132,282 |
| 2024-02-21 | 1,276.00 | 1,288.00 | 1,276.00 | 1,286.00 | 1,188.58 | 169,009 |
| 2024-02-20 | 1,286.00 | 1,290.00 | 1,278.00 | 1,278.00 | 1,181.18 | 54,493 |
| 2024-02-19 | 1,304.00 | 1,304.00 | 1,284.00 | 1,290.00 | 1,192.27 | 79,765 |
| 2024-02-16 | 1,284.00 | 1,296.00 | 1,283.64 | 1,294.00 | 1,195.97 | 159,329 |
| 2024-02-15 | 1,282.00 | 1,285.17 | 1,276.00 | 1,278.00 | 1,181.18 | 118,395 |
| 2024-02-14 | 1,276.00 | 1,291.05 | 1,270.00 | 1,280.00 | 1,183.03 | 476,499 |
| 2024-02-13 | 1,294.00 | 1,296.00 | 1,272.00 | 1,272.00 | 1,175.64 | 419,080 |
| 2024-02-12 | 1,298.00 | 1,310.00 | 1,292.00 | 1,292.00 | 1,194.12 | 168,090 |
| 2024-02-09 | 1,302.00 | 1,310.67 | 1,300.00 | 1,306.00 | 1,207.06 | 137,205 |
| 2024-02-08 | 1,310.00 | 1,316.00 | 1,309.00 | 1,310.00 | 1,210.76 | 99,769 |
| 2024-02-07 | 1,340.00 | 1,350.00 | 1,336.00 | 1,342.00 | 1,205.63 | 89,636 |
| 2024-02-06 | 1,344.00 | 1,350.00 | 1,336.00 | 1,340.00 | 1,203.83 | 79,855 |
| 2024-02-05 | 1,350.00 | 1,356.00 | 1,340.00 | 1,342.00 | 1,205.63 | 177,558 |
| 2024-02-02 | 1,364.00 | 1,364.00 | 1,337.12 | 1,346.00 | 1,209.22 | 67,185 |
| 2024-02-01 | 1,340.00 | 1,350.64 | 1,336.29 | 1,340.00 | 1,203.83 | 128,664 |
| 2024-01-31 | 1,340.00 | 1,346.87 | 1,338.00 | 1,344.00 | 1,207.43 | 71,945 |
| 2024-01-30 | 1,344.00 | 1,348.00 | 1,339.00 | 1,348.00 | 1,211.02 | 161,873 |
| 2024-01-29 | 1,346.00 | 1,353.80 | 1,340.00 | 1,348.00 | 1,211.02 | 92,494 |
| 2024-01-26 | 1,340.00 | 1,354.00 | 1,340.00 | 1,348.00 | 1,211.02 | 138,314 |
| 2024-01-25 | 1,342.00 | 1,350.00 | 1,338.00 | 1,344.00 | 1,207.43 | 91,049 |
| 2024-01-24 | 1,340.00 | 1,346.75 | 1,340.00 | 1,344.00 | 1,207.43 | 228,442 |
| 2024-01-23 | 1,342.00 | 1,346.38 | 1,336.00 | 1,336.00 | 1,200.24 | 107,589 |
| 2024-01-22 | 1,340.00 | 1,346.00 | 1,334.17 | 1,346.00 | 1,209.22 | 56,977 |
| 2024-01-19 | 1,336.00 | 1,348.00 | 1,326.00 | 1,328.00 | 1,193.05 | 87,055 |
| 2024-01-18 | 1,320.00 | 1,330.00 | 1,315.98 | 1,320.00 | 1,185.86 | 72,137 |
| 2024-01-17 | 1,324.00 | 1,333.03 | 1,308.00 | 1,310.00 | 1,176.88 | 180,881 |
| 2024-01-16 | 1,336.00 | 1,344.84 | 1,334.00 | 1,336.00 | 1,200.24 | 79,959 |
| 2024-01-15 | 1,344.65 | 1,350.00 | 1,336.00 | 1,344.00 | 1,207.43 | 171,876 |
| 2024-01-12 | 1,350.00 | 1,350.00 | 1,342.00 | 1,342.00 | 1,205.63 | 102,366 |
| 2024-01-11 | 1,354.00 | 1,358.00 | 1,340.00 | 1,340.00 | 1,203.83 | 113,350 |
| 2024-01-10 | 1,354.00 | 1,364.00 | 1,350.00 | 1,350.00 | 1,212.82 | 54,922 |
| 2024-01-09 | 1,354.00 | 1,358.00 | 1,350.00 | 1,358.00 | 1,220.00 | 91,688 |
| 2024-01-08 | 1,364.00 | 1,364.00 | 1,354.00 | 1,356.00 | 1,218.21 | 166,217 |
| 2024-01-05 | 1,360.00 | 1,363.28 | 1,341.89 | 1,362.00 | 1,223.60 | 168,588 |
| 2024-01-04 | 1,366.00 | 1,370.95 | 1,356.00 | 1,356.00 | 1,218.21 | 325,343 |
| 2024-01-03 | 1,366.00 | 1,375.60 | 1,356.00 | 1,360.00 | 1,221.80 | 139,720 |
| 2024-01-02 | 1,380.00 | 1,381.24 | 1,366.00 | 1,366.00 | 1,227.19 | 72,352 |
| 2023-12-29 | 1,382.00 | 1,382.00 | 1,376.00 | 1,378.00 | 1,237.97 | 39,770 |
| 2023-12-28 | 1,382.00 | 1,384.00 | 1,376.00 | 1,378.00 | 1,237.97 | 53,312 |
| 2023-12-27 | 1,360.00 | 1,385.96 | 1,360.00 | 1,384.00 | 1,243.36 | 249,634 |
| 2023-12-22 | 1,356.00 | 1,365.34 | 1,354.00 | 1,364.00 | 1,225.39 | 30,492 |
| 2023-12-21 | 1,360.00 | 1,366.00 | 1,340.00 | 1,364.00 | 1,225.39 | 92,325 |
| 2023-12-20 | 1,358.00 | 1,368.00 | 1,342.00 | 1,368.00 | 1,228.99 | 163,904 |
| 2023-12-19 | 1,342.00 | 1,350.00 | 1,338.00 | 1,346.00 | 1,209.22 | 127,164 |
| 2023-12-18 | 1,334.00 | 1,344.00 | 1,332.00 | 1,338.00 | 1,202.04 | 147,833 |
| 2023-12-15 | 1,340.00 | 1,342.00 | 1,329.08 | 1,342.00 | 1,205.63 | 208,648 |
| 2023-12-14 | 1,320.00 | 1,342.00 | 1,314.00 | 1,330.00 | 1,194.85 | 257,626 |
| 2023-12-13 | 1,302.00 | 1,314.00 | 1,300.00 | 1,304.00 | 1,171.49 | 109,753 |
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.