Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,220.00 | 1,221.88 | 1,203.73 | 1,206.00 | 1,072.28 | 98,602 |
| 2023-03-24 | 1,212.00 | 1,218.66 | 1,198.44 | 1,210.00 | 1,075.83 | 129,234 |
| 2023-03-23 | 1,238.00 | 1,244.00 | 1,218.00 | 1,222.00 | 1,086.50 | 125,710 |
| 2023-03-22 | 1,230.00 | 1,238.00 | 1,212.00 | 1,228.00 | 1,091.84 | 136,612 |
| 2023-03-21 | 1,220.00 | 1,242.00 | 1,212.20 | 1,218.00 | 1,082.95 | 250,771 |
| 2023-03-20 | 1,202.00 | 1,224.00 | 1,188.00 | 1,206.00 | 1,072.28 | 154,816 |
| 2023-03-17 | 1,250.00 | 1,250.00 | 1,207.00 | 1,216.00 | 1,081.17 | 161,088 |
| 2023-03-16 | 1,240.00 | 1,252.00 | 1,220.00 | 1,226.00 | 1,090.06 | 277,952 |
| 2023-03-15 | 1,278.00 | 1,278.00 | 1,230.00 | 1,230.00 | 1,093.62 | 458,725 |
| 2023-03-14 | 1,268.00 | 1,284.00 | 1,254.00 | 1,268.00 | 1,127.40 | 139,745 |
| 2023-03-13 | 1,294.00 | 1,298.00 | 1,250.00 | 1,270.00 | 1,129.18 | 260,684 |
| 2023-03-10 | 1,282.00 | 1,284.00 | 1,270.00 | 1,284.00 | 1,141.63 | 147,401 |
| 2023-03-09 | 1,310.00 | 1,314.00 | 1,288.00 | 1,294.00 | 1,150.52 | 326,366 |
| 2023-03-08 | 1,338.00 | 1,338.00 | 1,310.00 | 1,316.00 | 1,170.08 | 100,941 |
| 2023-03-07 | 1,354.00 | 1,360.00 | 1,334.00 | 1,336.00 | 1,187.86 | 85,324 |
| 2023-03-06 | 1,358.00 | 1,364.00 | 1,344.00 | 1,354.00 | 1,203.87 | 96,812 |
| 2023-03-03 | 1,352.00 | 1,352.80 | 1,342.00 | 1,348.00 | 1,198.53 | 81,184 |
| 2023-03-02 | 1,356.00 | 1,356.00 | 1,344.20 | 1,350.00 | 1,200.31 | 146,908 |
| 2023-03-01 | 1,358.00 | 1,378.00 | 1,344.00 | 1,344.00 | 1,194.98 | 200,289 |
| 2023-02-28 | 1,348.00 | 1,358.00 | 1,332.40 | 1,358.00 | 1,207.42 | 190,151 |
| 2023-02-27 | 1,340.00 | 1,348.00 | 1,328.00 | 1,340.00 | 1,191.42 | 92,220 |
| 2023-02-24 | 1,336.00 | 1,339.92 | 1,322.80 | 1,324.00 | 1,177.19 | 74,999 |
| 2023-02-23 | 1,340.00 | 1,342.00 | 1,325.60 | 1,328.00 | 1,180.75 | 258,488 |
| 2023-02-22 | 1,338.00 | 1,340.00 | 1,321.60 | 1,326.00 | 1,178.97 | 135,673 |
| 2023-02-21 | 1,364.00 | 1,364.00 | 1,332.00 | 1,336.00 | 1,187.86 | 77,065 |
| 2023-02-20 | 1,362.00 | 1,366.00 | 1,338.00 | 1,354.00 | 1,203.87 | 80,490 |
| 2023-02-17 | 1,360.00 | 1,364.00 | 1,339.26 | 1,354.00 | 1,203.87 | 88,989 |
| 2023-02-16 | 1,372.00 | 1,378.00 | 1,350.00 | 1,356.00 | 1,205.65 | 86,372 |
| 2023-02-15 | 1,368.00 | 1,372.00 | 1,350.00 | 1,356.00 | 1,205.65 | 80,595 |
| 2023-02-14 | 1,384.00 | 1,390.00 | 1,354.00 | 1,354.00 | 1,203.87 | 104,721 |
| 2023-02-13 | 1,378.00 | 1,384.00 | 1,362.00 | 1,372.00 | 1,219.87 | 65,316 |
| 2023-02-10 | 1,366.00 | 1,378.75 | 1,360.00 | 1,364.00 | 1,212.76 | 201,085 |
| 2023-02-09 | 1,394.00 | 1,397.12 | 1,370.00 | 1,370.00 | 1,218.09 | 357,294 |
| 2023-02-08 | 1,400.00 | 1,428.00 | 1,400.00 | 1,416.00 | 1,227.65 | 217,183 |
| 2023-02-07 | 1,404.00 | 1,414.00 | 1,394.00 | 1,412.00 | 1,224.18 | 489,180 |
| 2023-02-06 | 1,416.00 | 1,419.06 | 1,400.00 | 1,416.00 | 1,227.65 | 131,738 |
| 2023-02-03 | 1,400.00 | 1,422.00 | 1,392.00 | 1,422.00 | 1,232.85 | 207,955 |
| 2023-02-02 | 1,390.00 | 1,423.92 | 1,376.00 | 1,416.00 | 1,227.65 | 150,629 |
| 2023-02-01 | 1,364.00 | 1,390.00 | 1,364.00 | 1,380.00 | 1,196.44 | 93,966 |
| 2023-01-31 | 1,364.00 | 1,380.00 | 1,360.00 | 1,380.00 | 1,196.44 | 113,228 |
| 2023-01-30 | 1,382.00 | 1,384.40 | 1,365.15 | 1,380.00 | 1,196.44 | 56,024 |
| 2023-01-27 | 1,366.00 | 1,390.00 | 1,362.00 | 1,390.00 | 1,205.11 | 118,753 |
| 2023-01-26 | 1,364.00 | 1,384.00 | 1,363.96 | 1,376.00 | 1,192.97 | 309,153 |
| 2023-01-25 | 1,376.00 | 1,382.44 | 1,354.00 | 1,368.00 | 1,186.04 | 211,408 |
| 2023-01-24 | 1,368.00 | 1,374.00 | 1,354.00 | 1,366.00 | 1,184.30 | 198,490 |
| 2023-01-23 | 1,338.00 | 1,364.00 | 1,335.90 | 1,358.00 | 1,177.37 | 147,901 |
| 2023-01-20 | 1,330.00 | 1,337.04 | 1,324.00 | 1,328.00 | 1,151.36 | 208,568 |
| 2023-01-19 | 1,330.00 | 1,336.00 | 1,324.00 | 1,336.00 | 1,158.29 | 74,881 |
| 2023-01-18 | 1,348.00 | 1,354.00 | 1,336.00 | 1,340.00 | 1,161.76 | 51,417 |
| 2023-01-17 | 1,360.00 | 1,360.00 | 1,334.00 | 1,344.00 | 1,165.23 | 195,221 |
| 2023-01-16 | 1,348.00 | 1,365.00 | 1,341.35 | 1,346.00 | 1,166.96 | 132,824 |
| 2023-01-13 | 1,356.00 | 1,366.00 | 1,340.00 | 1,360.00 | 1,179.10 | 90,142 |
| 2023-01-12 | 1,338.00 | 1,362.00 | 1,332.62 | 1,352.00 | 1,172.16 | 209,160 |
| 2023-01-11 | 1,328.00 | 1,344.00 | 1,314.00 | 1,338.00 | 1,160.03 | 191,055 |
| 2023-01-10 | 1,314.00 | 1,332.00 | 1,310.00 | 1,326.00 | 1,149.62 | 153,560 |
| 2023-01-09 | 1,330.00 | 1,330.00 | 1,312.00 | 1,316.00 | 1,140.95 | 96,341 |
| 2023-01-06 | 1,328.00 | 1,336.00 | 1,318.00 | 1,330.00 | 1,153.09 | 236,186 |
| 2023-01-05 | 1,316.00 | 1,340.91 | 1,314.16 | 1,324.00 | 1,147.89 | 87,077 |
| 2023-01-04 | 1,312.00 | 1,336.00 | 1,312.00 | 1,328.00 | 1,151.36 | 106,387 |
| 2023-01-03 | 1,328.00 | 1,336.00 | 1,310.00 | 1,320.00 | 1,144.42 | 85,527 |
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.