Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,112.00 | 1,124.00 | 1,112.00 | 1,114.00 | 965.82 | 331,865 |
| 2022-10-05 | 1,110.00 | 1,124.00 | 1,110.00 | 1,118.00 | 969.29 | 96,812 |
| 2022-10-04 | 1,112.00 | 1,130.00 | 1,098.48 | 1,128.00 | 977.96 | 86,414 |
| 2022-10-03 | 1,068.00 | 1,096.00 | 1,068.00 | 1,088.00 | 943.28 | 469,136 |
| 2022-09-30 | 1,070.00 | 1,094.94 | 1,070.00 | 1,090.00 | 945.01 | 142,269 |
| 2022-09-29 | 1,094.00 | 1,100.00 | 1,076.00 | 1,076.00 | 932.88 | 257,583 |
| 2022-09-28 | 1,110.00 | 1,118.00 | 1,081.09 | 1,110.00 | 962.35 | 427,676 |
| 2022-09-27 | 1,130.00 | 1,145.16 | 1,120.00 | 1,120.00 | 971.02 | 320,444 |
| 2022-09-26 | 1,132.00 | 1,138.32 | 1,126.00 | 1,132.00 | 981.43 | 275,027 |
| 2022-09-23 | 1,160.00 | 1,172.00 | 1,140.00 | 1,140.00 | 988.36 | 271,307 |
| 2022-09-22 | 1,174.00 | 1,178.90 | 1,164.00 | 1,166.00 | 1,010.91 | 226,954 |
| 2022-09-21 | 1,170.00 | 1,190.60 | 1,170.00 | 1,186.00 | 1,028.24 | 124,654 |
| 2022-09-20 | 1,198.00 | 1,200.00 | 1,174.00 | 1,176.00 | 1,019.57 | 213,252 |
| 2022-09-16 | 1,180.00 | 1,188.00 | 1,176.00 | 1,180.00 | 1,023.04 | 299,297 |
| 2022-09-15 | 1,184.00 | 1,197.60 | 1,184.00 | 1,186.00 | 1,028.24 | 199,849 |
| 2022-09-14 | 1,192.00 | 1,201.25 | 1,184.00 | 1,188.00 | 1,029.98 | 208,404 |
| 2022-09-13 | 1,214.00 | 1,226.00 | 1,202.00 | 1,202.00 | 1,042.12 | 220,402 |
| 2022-09-12 | 1,202.72 | 1,224.00 | 1,200.00 | 1,224.00 | 1,061.19 | 168,206 |
| 2022-09-09 | 1,182.00 | 1,208.00 | 1,182.00 | 1,208.00 | 1,047.32 | 156,871 |
| 2022-09-08 | 1,180.00 | 1,183.17 | 1,172.00 | 1,182.00 | 1,024.78 | 148,708 |
| 2022-09-07 | 1,160.00 | 1,176.00 | 1,151.56 | 1,168.00 | 1,012.64 | 376,312 |
| 2022-09-06 | 1,168.00 | 1,172.00 | 1,156.00 | 1,164.00 | 1,009.17 | 1,361,694 |
| 2022-09-05 | 1,166.00 | 1,172.00 | 1,153.75 | 1,158.00 | 1,003.97 | 193,150 |
| 2022-09-02 | 1,168.00 | 1,174.00 | 1,156.00 | 1,168.00 | 1,012.64 | 229,575 |
| 2022-09-01 | 1,180.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,005.70 | 512,758 |
| 2022-08-31 | 1,184.00 | 1,190.00 | 1,168.00 | 1,178.00 | 1,021.31 | 605,961 |
| 2022-08-30 | 1,200.00 | 1,204.00 | 1,184.00 | 1,184.00 | 1,026.51 | 133,748 |
| 2022-08-26 | 1,190.00 | 1,207.20 | 1,190.00 | 1,194.00 | 1,035.18 | 69,189 |
| 2022-08-25 | 1,186.00 | 1,198.00 | 1,182.00 | 1,184.00 | 1,026.51 | 163,749 |
| 2022-08-24 | 1,180.00 | 1,190.80 | 1,168.80 | 1,176.00 | 1,019.57 | 343,660 |
| 2022-08-23 | 1,206.00 | 1,207.11 | 1,186.00 | 1,186.00 | 1,028.24 | 411,448 |
| 2022-08-22 | 1,240.00 | 1,241.57 | 1,202.00 | 1,204.00 | 1,043.85 | 758,178 |
| 2022-08-19 | 1,254.00 | 1,262.00 | 1,236.00 | 1,236.00 | 1,071.59 | 243,211 |
| 2022-08-18 | 1,276.00 | 1,276.00 | 1,257.90 | 1,266.00 | 1,097.60 | 160,007 |
| 2022-08-17 | 1,260.00 | 1,267.20 | 1,254.00 | 1,260.00 | 1,092.40 | 196,202 |
| 2022-08-16 | 1,260.00 | 1,267.00 | 1,256.00 | 1,264.00 | 1,095.87 | 95,491 |
| 2022-08-15 | 1,258.00 | 1,278.00 | 1,254.00 | 1,274.00 | 1,104.54 | 52,122 |
| 2022-08-12 | 1,258.00 | 1,271.06 | 1,255.93 | 1,258.00 | 1,090.67 | 292,541 |
| 2022-08-11 | 1,264.00 | 1,275.05 | 1,262.00 | 1,268.00 | 1,099.34 | 235,296 |
| 2022-08-10 | 1,242.00 | 1,274.00 | 1,234.00 | 1,262.00 | 1,094.14 | 111,792 |
| 2022-08-09 | 1,250.00 | 1,272.00 | 1,236.00 | 1,240.00 | 1,075.06 | 76,628 |
| 2022-08-08 | 1,250.00 | 1,280.00 | 1,244.00 | 1,244.00 | 1,078.53 | 110,050 |
| 2022-08-05 | 1,256.00 | 1,276.00 | 1,256.00 | 1,262.00 | 1,094.14 | 98,158 |
| 2022-08-04 | 1,260.00 | 1,278.00 | 1,251.50 | 1,258.00 | 1,090.67 | 78,735 |
| 2022-08-03 | 1,256.00 | 1,268.00 | 1,250.90 | 1,262.00 | 1,083.69 | 61,007 |
| 2022-08-02 | 1,272.00 | 1,272.00 | 1,248.00 | 1,258.00 | 1,080.25 | 53,485 |
| 2022-08-01 | 1,280.00 | 1,286.00 | 1,258.00 | 1,274.00 | 1,093.99 | 53,285 |
| 2022-07-29 | 1,238.00 | 1,270.00 | 1,234.00 | 1,270.00 | 1,090.56 | 111,546 |
| 2022-07-28 | 1,226.00 | 1,238.00 | 1,222.44 | 1,234.00 | 1,059.64 | 162,136 |
| 2022-07-27 | 1,202.00 | 1,230.00 | 1,202.00 | 1,224.00 | 1,051.06 | 67,172 |
| 2022-07-26 | 1,234.00 | 1,234.00 | 1,206.00 | 1,214.00 | 1,042.47 | 88,838 |
| 2022-07-25 | 1,230.00 | 1,258.00 | 1,226.42 | 1,244.00 | 1,068.23 | 79,871 |
| 2022-07-22 | 1,238.00 | 1,248.00 | 1,220.00 | 1,242.00 | 1,066.51 | 90,262 |
| 2022-07-21 | 1,220.00 | 1,230.00 | 1,204.00 | 1,230.00 | 1,056.21 | 90,472 |
| 2022-07-20 | 1,192.00 | 1,222.63 | 1,192.00 | 1,200.00 | 1,030.45 | 80,281 |
| 2022-07-19 | 1,200.00 | 1,210.00 | 1,192.00 | 1,200.00 | 1,030.45 | 80,670 |
| 2022-07-18 | 1,186.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,030.45 | 48,234 |
| 2022-07-15 | 1,146.00 | 1,182.00 | 1,146.00 | 1,182.00 | 1,014.99 | 92,133 |
| 2022-07-14 | 1,156.00 | 1,164.00 | 1,142.00 | 1,144.00 | 982.36 | 83,397 |
| 2022-07-13 | 1,158.00 | 1,172.00 | 1,156.00 | 1,158.00 | 994.38 | 100,474 |
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.