Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,312.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,167.90 | 174,264 |
| 2023-12-11 | 1,300.00 | 1,311.20 | 1,297.99 | 1,304.00 | 1,171.49 | 506,180 |
| 2023-12-08 | 1,302.00 | 1,315.76 | 1,298.30 | 1,308.00 | 1,175.08 | 153,449 |
| 2023-12-07 | 1,294.00 | 1,302.00 | 1,290.00 | 1,302.00 | 1,169.69 | 104,220 |
| 2023-12-06 | 1,304.00 | 1,310.00 | 1,294.00 | 1,294.00 | 1,162.51 | 594,207 |
| 2023-12-05 | 1,292.00 | 1,304.00 | 1,290.00 | 1,296.00 | 1,164.30 | 473,073 |
| 2023-12-04 | 1,308.00 | 1,314.00 | 1,294.00 | 1,294.00 | 1,162.51 | 335,534 |
| 2023-12-01 | 1,304.00 | 1,308.00 | 1,292.00 | 1,308.00 | 1,175.08 | 94,351 |
| 2023-11-30 | 1,308.00 | 1,308.00 | 1,295.80 | 1,300.00 | 1,167.90 | 483,341 |
| 2023-11-29 | 1,308.00 | 1,308.00 | 1,295.99 | 1,300.00 | 1,167.90 | 254,417 |
| 2023-11-28 | 1,308.00 | 1,310.00 | 1,298.00 | 1,300.00 | 1,167.90 | 105,607 |
| 2023-11-27 | 1,310.00 | 1,310.00 | 1,298.00 | 1,304.00 | 1,171.49 | 172,442 |
| 2023-11-24 | 1,300.00 | 1,304.00 | 1,294.00 | 1,298.00 | 1,166.10 | 81,217 |
| 2023-11-23 | 1,292.00 | 1,300.00 | 1,280.00 | 1,298.00 | 1,166.10 | 97,295 |
| 2023-11-22 | 1,280.00 | 1,294.50 | 1,278.00 | 1,288.00 | 1,157.12 | 161,775 |
| 2023-11-21 | 1,296.00 | 1,310.00 | 1,278.00 | 1,278.00 | 1,148.13 | 88,728 |
| 2023-11-20 | 1,300.00 | 1,309.89 | 1,280.64 | 1,292.00 | 1,160.71 | 205,891 |
| 2023-11-17 | 1,276.00 | 1,292.00 | 1,259.77 | 1,292.00 | 1,160.71 | 297,994 |
| 2023-11-16 | 1,288.00 | 1,301.56 | 1,256.00 | 1,262.00 | 1,133.76 | 94,876 |
| 2023-11-15 | 1,302.00 | 1,320.85 | 1,283.90 | 1,300.00 | 1,167.90 | 145,791 |
| 2023-11-14 | 1,226.00 | 1,286.00 | 1,219.60 | 1,286.00 | 1,155.32 | 180,889 |
| 2023-11-13 | 1,220.00 | 1,230.00 | 1,214.00 | 1,230.00 | 1,105.01 | 108,957 |
| 2023-11-10 | 1,208.00 | 1,220.00 | 1,195.72 | 1,220.00 | 1,096.03 | 115,277 |
| 2023-11-09 | 1,208.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,096.03 | 69,223 |
| 2023-11-08 | 1,190.00 | 1,210.00 | 1,190.00 | 1,208.00 | 1,085.25 | 59,520 |
| 2023-11-07 | 1,204.00 | 1,205.04 | 1,194.00 | 1,194.00 | 1,072.67 | 48,041 |
| 2023-11-06 | 1,204.00 | 1,210.00 | 1,196.00 | 1,204.00 | 1,081.65 | 69,090 |
| 2023-11-03 | 1,190.00 | 1,214.00 | 1,182.92 | 1,208.00 | 1,085.25 | 101,633 |
| 2023-11-02 | 1,172.00 | 1,190.00 | 1,165.04 | 1,190.00 | 1,069.07 | 99,032 |
| 2023-11-01 | 1,150.00 | 1,162.00 | 1,144.60 | 1,156.00 | 1,038.53 | 67,954 |
| 2023-10-31 | 1,134.00 | 1,152.96 | 1,134.00 | 1,144.00 | 1,027.75 | 88,834 |
| 2023-10-30 | 1,142.00 | 1,154.00 | 1,134.00 | 1,148.00 | 1,031.34 | 53,222 |
| 2023-10-27 | 1,134.00 | 1,144.00 | 1,127.00 | 1,134.00 | 1,018.77 | 158,803 |
| 2023-10-26 | 1,130.00 | 1,134.00 | 1,126.00 | 1,126.00 | 1,011.58 | 140,822 |
| 2023-10-25 | 1,140.00 | 1,155.86 | 1,129.60 | 1,132.00 | 1,016.97 | 103,531 |
| 2023-10-24 | 1,152.00 | 1,158.43 | 1,142.00 | 1,142.00 | 1,025.95 | 54,932 |
| 2023-10-23 | 1,142.00 | 1,150.00 | 1,142.00 | 1,146.00 | 1,029.55 | 60,829 |
| 2023-10-20 | 1,166.00 | 1,166.00 | 1,142.00 | 1,142.00 | 1,025.95 | 94,866 |
| 2023-10-19 | 1,170.00 | 1,192.00 | 1,166.00 | 1,170.00 | 1,051.11 | 58,476 |
| 2023-10-18 | 1,188.00 | 1,192.00 | 1,176.00 | 1,178.00 | 1,058.29 | 302,587 |
| 2023-10-17 | 1,174.00 | 1,194.00 | 1,174.00 | 1,186.00 | 1,065.48 | 100,315 |
| 2023-10-16 | 1,190.00 | 1,199.60 | 1,172.00 | 1,172.00 | 1,052.90 | 77,415 |
| 2023-10-13 | 1,190.00 | 1,210.00 | 1,182.00 | 1,182.00 | 1,061.89 | 200,130 |
| 2023-10-12 | 1,196.00 | 1,206.00 | 1,189.69 | 1,200.00 | 1,078.06 | 192,293 |
| 2023-10-11 | 1,186.00 | 1,198.00 | 1,184.00 | 1,194.00 | 1,072.67 | 92,848 |
| 2023-10-10 | 1,180.00 | 1,200.00 | 1,178.16 | 1,196.00 | 1,074.47 | 100,068 |
| 2023-10-09 | 1,188.00 | 1,191.20 | 1,172.00 | 1,172.00 | 1,052.90 | 122,539 |
| 2023-10-06 | 1,190.00 | 1,206.20 | 1,182.00 | 1,186.00 | 1,065.48 | 56,528 |
| 2023-10-05 | 1,196.00 | 1,198.00 | 1,185.04 | 1,188.00 | 1,067.28 | 51,376 |
| 2023-10-04 | 1,196.00 | 1,200.00 | 1,182.00 | 1,184.00 | 1,063.68 | 81,338 |
| 2023-10-03 | 1,220.00 | 1,234.08 | 1,200.00 | 1,200.00 | 1,078.06 | 83,165 |
| 2023-10-02 | 1,242.00 | 1,244.00 | 1,220.00 | 1,220.00 | 1,096.03 | 114,502 |
| 2023-09-29 | 1,222.00 | 1,239.50 | 1,218.00 | 1,230.00 | 1,105.01 | 220,045 |
| 2023-09-28 | 1,228.00 | 1,235.40 | 1,215.94 | 1,220.00 | 1,096.03 | 220,283 |
| 2023-09-27 | 1,228.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,096.03 | 66,672 |
| 2023-09-26 | 1,240.00 | 1,240.40 | 1,226.00 | 1,226.00 | 1,101.42 | 52,848 |
| 2023-09-25 | 1,248.00 | 1,252.29 | 1,236.00 | 1,246.00 | 1,119.38 | 72,241 |
| 2023-09-22 | 1,252.00 | 1,264.00 | 1,246.63 | 1,260.00 | 1,131.96 | 104,532 |
| 2023-09-21 | 1,230.00 | 1,252.00 | 1,227.20 | 1,252.00 | 1,124.77 | 127,623 |
| 2023-09-20 | 1,226.00 | 1,240.00 | 1,222.84 | 1,236.00 | 1,110.40 | 88,722 |
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.