Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,320.00 | 1,324.50 | 1,310.24 | 1,322.00 | 1,146.15 | 24,825 |
| 2022-12-29 | 1,322.00 | 1,324.00 | 1,296.19 | 1,324.00 | 1,147.89 | 41,931 |
| 2022-12-28 | 1,318.00 | 1,318.00 | 1,310.00 | 1,312.00 | 1,137.49 | 88,660 |
| 2022-12-23 | 1,286.00 | 1,314.00 | 1,284.00 | 1,314.00 | 1,139.22 | 41,242 |
| 2022-12-22 | 1,288.00 | 1,308.00 | 1,284.00 | 1,300.00 | 1,127.08 | 91,803 |
| 2022-12-21 | 1,274.00 | 1,300.00 | 1,271.00 | 1,300.00 | 1,127.08 | 58,910 |
| 2022-12-20 | 1,274.00 | 1,290.00 | 1,272.00 | 1,272.00 | 1,102.81 | 60,300 |
| 2022-12-19 | 1,282.00 | 1,300.00 | 1,272.25 | 1,286.00 | 1,114.94 | 150,836 |
| 2022-12-16 | 1,300.00 | 1,307.34 | 1,270.00 | 1,270.00 | 1,101.07 | 214,270 |
| 2022-12-15 | 1,290.00 | 1,312.00 | 1,285.84 | 1,306.00 | 1,132.28 | 130,003 |
| 2022-12-14 | 1,318.00 | 1,322.00 | 1,302.04 | 1,306.00 | 1,132.28 | 188,982 |
| 2022-12-13 | 1,298.00 | 1,334.12 | 1,294.00 | 1,314.00 | 1,139.22 | 191,439 |
| 2022-12-12 | 1,310.00 | 1,318.00 | 1,292.00 | 1,300.00 | 1,127.08 | 85,961 |
| 2022-12-09 | 1,296.00 | 1,320.00 | 1,292.00 | 1,306.00 | 1,132.28 | 181,081 |
| 2022-12-08 | 1,302.00 | 1,310.10 | 1,294.00 | 1,298.00 | 1,125.35 | 116,192 |
| 2022-12-07 | 1,318.00 | 1,318.00 | 1,282.95 | 1,290.00 | 1,118.41 | 126,387 |
| 2022-12-06 | 1,306.00 | 1,328.00 | 1,296.00 | 1,300.00 | 1,127.08 | 55,754 |
| 2022-12-05 | 1,310.00 | 1,320.80 | 1,308.00 | 1,318.00 | 1,142.69 | 49,733 |
| 2022-12-02 | 1,298.00 | 1,313.09 | 1,286.00 | 1,310.00 | 1,135.75 | 664,570 |
| 2022-12-01 | 1,290.00 | 1,300.52 | 1,286.00 | 1,292.00 | 1,120.15 | 396,228 |
| 2022-11-30 | 1,318.00 | 1,318.00 | 1,290.00 | 1,290.00 | 1,118.41 | 123,480 |
| 2022-11-29 | 1,306.00 | 1,318.00 | 1,296.00 | 1,298.00 | 1,125.35 | 85,449 |
| 2022-11-28 | 1,282.00 | 1,310.95 | 1,282.00 | 1,308.00 | 1,134.02 | 51,608 |
| 2022-11-25 | 1,310.00 | 1,310.00 | 1,289.96 | 1,304.00 | 1,130.55 | 128,567 |
| 2022-11-24 | 1,292.00 | 1,312.00 | 1,292.00 | 1,304.00 | 1,130.55 | 53,969 |
| 2022-11-23 | 1,292.00 | 1,306.00 | 1,287.20 | 1,292.00 | 1,120.15 | 96,789 |
| 2022-11-22 | 1,300.00 | 1,310.00 | 1,290.00 | 1,298.00 | 1,125.35 | 134,815 |
| 2022-11-21 | 1,276.00 | 1,298.00 | 1,272.00 | 1,296.00 | 1,123.61 | 143,992 |
| 2022-11-18 | 1,276.00 | 1,290.00 | 1,272.00 | 1,280.00 | 1,109.74 | 66,712 |
| 2022-11-17 | 1,280.00 | 1,292.00 | 1,274.00 | 1,282.00 | 1,111.48 | 152,472 |
| 2022-11-16 | 1,290.00 | 1,290.00 | 1,280.00 | 1,288.00 | 1,116.68 | 307,875 |
| 2022-11-15 | 1,274.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,118.41 | 281,954 |
| 2022-11-14 | 1,270.00 | 1,284.00 | 1,244.00 | 1,284.00 | 1,113.21 | 109,657 |
| 2022-11-11 | 1,262.00 | 1,288.00 | 1,251.25 | 1,284.00 | 1,113.21 | 100,067 |
| 2022-11-10 | 1,210.00 | 1,256.00 | 1,209.00 | 1,254.00 | 1,087.20 | 195,121 |
| 2022-11-09 | 1,210.00 | 1,218.00 | 1,202.00 | 1,218.00 | 1,055.99 | 94,190 |
| 2022-11-08 | 1,200.00 | 1,218.00 | 1,200.00 | 1,216.00 | 1,054.25 | 735,328 |
| 2022-11-07 | 1,180.00 | 1,214.00 | 1,180.00 | 1,212.00 | 1,050.79 | 169,984 |
| 2022-11-04 | 1,180.00 | 1,202.00 | 1,180.00 | 1,194.00 | 1,035.18 | 81,456 |
| 2022-11-03 | 1,168.00 | 1,180.00 | 1,167.00 | 1,176.00 | 1,019.57 | 135,693 |
| 2022-11-02 | 1,176.00 | 1,186.00 | 1,169.80 | 1,180.00 | 1,023.04 | 122,005 |
| 2022-11-01 | 1,180.00 | 1,194.00 | 1,174.00 | 1,178.00 | 1,021.31 | 120,742 |
| 2022-10-31 | 1,156.00 | 1,170.00 | 1,154.00 | 1,166.00 | 1,010.91 | 62,435 |
| 2022-10-28 | 1,154.00 | 1,166.50 | 1,154.00 | 1,166.00 | 1,010.91 | 129,058 |
| 2022-10-27 | 1,164.00 | 1,172.00 | 1,163.47 | 1,168.00 | 1,012.64 | 217,851 |
| 2022-10-26 | 1,150.00 | 1,176.00 | 1,128.00 | 1,168.00 | 1,012.64 | 286,532 |
| 2022-10-25 | 1,116.00 | 1,145.00 | 1,112.00 | 1,142.00 | 990.10 | 86,738 |
| 2022-10-24 | 1,120.00 | 1,126.00 | 1,102.20 | 1,116.00 | 967.56 | 109,193 |
| 2022-10-21 | 1,102.00 | 1,120.00 | 1,102.00 | 1,120.00 | 971.02 | 108,038 |
| 2022-10-20 | 1,106.00 | 1,132.00 | 1,104.00 | 1,122.00 | 972.76 | 55,542 |
| 2022-10-19 | 1,126.00 | 1,126.00 | 1,108.00 | 1,116.00 | 967.56 | 354,300 |
| 2022-10-18 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 979.69 | 117,643 |
| 2022-10-17 | 1,092.00 | 1,120.00 | 1,092.00 | 1,110.00 | 962.35 | 98,957 |
| 2022-10-14 | 1,098.00 | 1,114.00 | 1,090.00 | 1,090.00 | 945.01 | 138,161 |
| 2022-10-13 | 1,070.00 | 1,100.77 | 1,066.00 | 1,088.00 | 943.28 | 191,056 |
| 2022-10-12 | 1,080.00 | 1,089.28 | 1,068.00 | 1,068.00 | 925.94 | 180,681 |
| 2022-10-11 | 1,094.00 | 1,100.00 | 1,086.00 | 1,090.00 | 945.01 | 129,709 |
| 2022-10-10 | 1,104.00 | 1,114.00 | 1,098.70 | 1,104.00 | 957.15 | 146,310 |
| 2022-10-07 | 1,110.00 | 1,127.88 | 1,110.00 | 1,118.00 | 969.29 | 108,540 |
| 2022-10-06 | 1,112.00 | 1,124.00 | 1,112.00 | 1,114.00 | 965.82 | 331,865 |
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.