Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,226.00 | 1,230.00 | 1,209.60 | 1,214.00 | 1,090.64 | 163,920 |
| 2023-09-18 | 1,234.00 | 1,235.50 | 1,219.96 | 1,220.00 | 1,096.03 | 76,371 |
| 2023-09-15 | 1,246.00 | 1,246.00 | 1,228.00 | 1,230.00 | 1,105.01 | 177,957 |
| 2023-09-14 | 1,216.00 | 1,254.00 | 1,211.68 | 1,254.00 | 1,126.57 | 90,194 |
| 2023-09-13 | 1,218.00 | 1,220.00 | 1,203.08 | 1,212.00 | 1,088.84 | 83,413 |
| 2023-09-12 | 1,212.00 | 1,219.02 | 1,209.96 | 1,210.00 | 1,087.04 | 60,079 |
| 2023-09-11 | 1,224.00 | 1,224.00 | 1,208.00 | 1,212.00 | 1,088.84 | 68,023 |
| 2023-09-08 | 1,208.00 | 1,218.00 | 1,206.00 | 1,216.00 | 1,092.43 | 70,729 |
| 2023-09-07 | 1,210.00 | 1,218.00 | 1,206.00 | 1,206.00 | 1,083.45 | 58,405 |
| 2023-09-06 | 1,212.00 | 1,218.00 | 1,209.52 | 1,214.00 | 1,090.64 | 65,940 |
| 2023-09-05 | 1,210.00 | 1,220.00 | 1,204.00 | 1,218.00 | 1,094.23 | 83,015 |
| 2023-09-04 | 1,220.00 | 1,224.00 | 1,216.00 | 1,216.00 | 1,092.43 | 50,411 |
| 2023-09-01 | 1,220.00 | 1,230.00 | 1,220.00 | 1,220.00 | 1,096.03 | 32,223 |
| 2023-08-31 | 1,226.00 | 1,231.90 | 1,221.04 | 1,224.00 | 1,099.62 | 59,199 |
| 2023-08-30 | 1,228.00 | 1,232.00 | 1,220.00 | 1,230.00 | 1,105.01 | 77,214 |
| 2023-08-29 | 1,222.00 | 1,228.00 | 1,212.00 | 1,222.00 | 1,097.82 | 121,406 |
| 2023-08-25 | 1,210.00 | 1,212.00 | 1,202.00 | 1,202.00 | 1,079.86 | 57,906 |
| 2023-08-24 | 1,222.00 | 1,222.40 | 1,208.00 | 1,208.00 | 1,085.25 | 85,490 |
| 2023-08-23 | 1,208.00 | 1,218.00 | 1,203.65 | 1,218.00 | 1,094.23 | 71,387 |
| 2023-08-22 | 1,212.00 | 1,220.00 | 1,208.00 | 1,208.00 | 1,085.25 | 55,489 |
| 2023-08-21 | 1,222.00 | 1,222.00 | 1,210.00 | 1,210.00 | 1,087.04 | 102,813 |
| 2023-08-18 | 1,234.00 | 1,236.70 | 1,216.84 | 1,220.00 | 1,096.03 | 92,274 |
| 2023-08-17 | 1,242.00 | 1,248.00 | 1,240.00 | 1,240.00 | 1,113.99 | 163,385 |
| 2023-08-16 | 1,252.00 | 1,258.00 | 1,246.00 | 1,246.00 | 1,119.38 | 92,391 |
| 2023-08-15 | 1,248.00 | 1,258.90 | 1,248.00 | 1,256.00 | 1,128.37 | 66,102 |
| 2023-08-14 | 1,254.00 | 1,264.00 | 1,253.40 | 1,254.00 | 1,126.57 | 110,030 |
| 2023-08-11 | 1,252.00 | 1,262.00 | 1,252.00 | 1,260.00 | 1,131.96 | 95,079 |
| 2023-08-10 | 1,262.00 | 1,270.00 | 1,262.00 | 1,262.00 | 1,133.76 | 70,938 |
| 2023-08-09 | 1,260.00 | 1,270.00 | 1,256.00 | 1,268.00 | 1,139.15 | 54,560 |
| 2023-08-08 | 1,248.00 | 1,256.00 | 1,245.40 | 1,254.00 | 1,126.57 | 78,348 |
| 2023-08-07 | 1,256.00 | 1,258.42 | 1,250.00 | 1,250.00 | 1,122.98 | 154,523 |
| 2023-08-04 | 1,252.00 | 1,256.00 | 1,245.00 | 1,254.00 | 1,126.57 | 46,492 |
| 2023-08-03 | 1,246.00 | 1,254.00 | 1,235.42 | 1,248.00 | 1,121.18 | 73,569 |
| 2023-08-02 | 1,262.00 | 1,268.00 | 1,256.00 | 1,256.00 | 1,116.73 | 78,725 |
| 2023-08-01 | 1,264.00 | 1,274.00 | 1,264.00 | 1,274.00 | 1,132.74 | 108,994 |
| 2023-07-31 | 1,270.00 | 1,276.21 | 1,264.00 | 1,274.00 | 1,132.74 | 63,324 |
| 2023-07-28 | 1,276.00 | 1,281.16 | 1,268.40 | 1,270.00 | 1,129.18 | 63,162 |
| 2023-07-27 | 1,278.00 | 1,286.00 | 1,273.84 | 1,284.00 | 1,141.63 | 278,988 |
| 2023-07-26 | 1,270.00 | 1,274.00 | 1,261.46 | 1,270.00 | 1,129.18 | 139,379 |
| 2023-07-25 | 1,254.00 | 1,270.00 | 1,254.00 | 1,266.00 | 1,125.63 | 75,848 |
| 2023-07-24 | 1,274.00 | 1,274.00 | 1,259.20 | 1,262.00 | 1,122.07 | 133,411 |
| 2023-07-21 | 1,274.00 | 1,282.18 | 1,270.00 | 1,270.00 | 1,129.18 | 81,121 |
| 2023-07-20 | 1,266.00 | 1,282.00 | 1,264.00 | 1,276.00 | 1,134.52 | 167,242 |
| 2023-07-19 | 1,252.00 | 1,270.00 | 1,252.00 | 1,268.00 | 1,127.40 | 162,200 |
| 2023-07-18 | 1,226.00 | 1,242.96 | 1,223.00 | 1,234.00 | 1,097.17 | 135,522 |
| 2023-07-17 | 1,230.00 | 1,230.00 | 1,222.70 | 1,226.00 | 1,090.06 | 135,836 |
| 2023-07-14 | 1,236.00 | 1,238.60 | 1,230.00 | 1,230.00 | 1,093.62 | 49,624 |
| 2023-07-13 | 1,236.00 | 1,244.00 | 1,232.99 | 1,242.00 | 1,104.29 | 64,750 |
| 2023-07-12 | 1,216.00 | 1,239.80 | 1,211.09 | 1,236.00 | 1,098.95 | 80,664 |
| 2023-07-11 | 1,216.00 | 1,216.36 | 1,208.00 | 1,210.00 | 1,075.83 | 260,090 |
| 2023-07-10 | 1,214.00 | 1,218.00 | 1,206.00 | 1,206.00 | 1,072.28 | 83,851 |
| 2023-07-07 | 1,212.00 | 1,220.00 | 1,210.48 | 1,214.00 | 1,079.39 | 94,016 |
| 2023-07-06 | 1,230.00 | 1,231.00 | 1,206.00 | 1,210.00 | 1,075.83 | 209,202 |
| 2023-07-05 | 1,242.00 | 1,242.00 | 1,232.00 | 1,234.00 | 1,097.17 | 123,589 |
| 2023-07-04 | 1,236.00 | 1,244.00 | 1,232.04 | 1,242.00 | 1,104.29 | 93,481 |
| 2023-07-03 | 1,228.00 | 1,242.00 | 1,227.06 | 1,230.00 | 1,093.62 | 155,111 |
| 2023-06-30 | 1,220.00 | 1,240.00 | 1,220.00 | 1,232.00 | 1,095.40 | 72,797 |
| 2023-06-29 | 1,240.00 | 1,243.06 | 1,222.00 | 1,222.00 | 1,086.50 | 73,509 |
| 2023-06-28 | 1,224.00 | 1,244.00 | 1,219.00 | 1,244.00 | 1,106.06 | 124,527 |
| 2023-06-27 | 1,214.00 | 1,222.38 | 1,207.04 | 1,216.00 | 1,081.17 | 106,286 |
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.