Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1,186.00 | 1,186.00 | 1,162.00 | 1,178.00 | 1,011.56 | 44,496 |
| 2022-07-11 | 1,158.00 | 1,186.80 | 1,158.00 | 1,182.00 | 1,014.99 | 75,764 |
| 2022-07-08 | 1,170.00 | 1,188.00 | 1,162.00 | 1,180.00 | 1,013.27 | 52,008 |
| 2022-07-07 | 1,170.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,013.27 | 101,769 |
| 2022-07-06 | 1,154.00 | 1,176.12 | 1,154.00 | 1,166.00 | 1,001.25 | 119,854 |
| 2022-07-05 | 1,180.00 | 1,186.20 | 1,152.00 | 1,162.00 | 997.82 | 101,658 |
| 2022-07-04 | 1,178.00 | 1,186.00 | 1,174.00 | 1,182.00 | 1,014.99 | 106,650 |
| 2022-07-01 | 1,162.00 | 1,180.00 | 1,160.00 | 1,176.00 | 1,009.84 | 97,869 |
| 2022-06-30 | 1,184.00 | 1,184.00 | 1,163.50 | 1,174.00 | 1,008.12 | 180,279 |
| 2022-06-29 | 1,196.00 | 1,216.00 | 1,194.00 | 1,204.00 | 1,033.88 | 128,522 |
| 2022-06-28 | 1,218.00 | 1,224.00 | 1,212.00 | 1,212.00 | 1,040.75 | 57,113 |
| 2022-06-27 | 1,202.00 | 1,226.00 | 1,196.00 | 1,224.00 | 1,051.06 | 136,797 |
| 2022-06-24 | 1,196.00 | 1,210.00 | 1,188.00 | 1,202.00 | 1,032.17 | 116,011 |
| 2022-06-23 | 1,194.00 | 1,206.00 | 1,190.40 | 1,198.00 | 1,028.73 | 112,070 |
| 2022-06-22 | 1,218.00 | 1,218.00 | 1,198.00 | 1,204.00 | 1,033.88 | 122,750 |
| 2022-06-21 | 1,220.00 | 1,236.00 | 1,220.00 | 1,228.00 | 1,054.49 | 163,668 |
| 2022-06-20 | 1,220.00 | 1,227.40 | 1,212.00 | 1,218.00 | 1,045.91 | 258,701 |
| 2022-06-17 | 1,238.00 | 1,248.00 | 1,220.00 | 1,228.00 | 1,054.49 | 115,214 |
| 2022-06-16 | 1,258.00 | 1,264.00 | 1,218.00 | 1,230.00 | 1,056.21 | 199,396 |
| 2022-06-15 | 1,264.00 | 1,276.40 | 1,254.00 | 1,262.00 | 1,083.69 | 109,527 |
| 2022-06-14 | 1,254.00 | 1,263.60 | 1,248.00 | 1,254.00 | 1,076.82 | 135,017 |
| 2022-06-13 | 1,264.00 | 1,264.00 | 1,244.00 | 1,254.00 | 1,076.82 | 109,057 |
| 2022-06-10 | 1,292.00 | 1,305.20 | 1,284.00 | 1,284.00 | 1,102.58 | 98,907 |
| 2022-06-09 | 1,302.00 | 1,308.00 | 1,302.00 | 1,302.00 | 1,118.04 | 78,782 |
| 2022-06-08 | 1,298.00 | 1,312.00 | 1,298.00 | 1,308.00 | 1,123.19 | 88,630 |
| 2022-06-07 | 1,298.00 | 1,311.17 | 1,298.00 | 1,302.00 | 1,118.04 | 93,244 |
| 2022-06-06 | 1,316.00 | 1,320.00 | 1,304.00 | 1,304.00 | 1,119.75 | 50,425 |
| 2022-06-01 | 1,302.00 | 1,320.00 | 1,290.00 | 1,306.00 | 1,121.47 | 90,523 |
| 2022-05-31 | 1,302.00 | 1,312.24 | 1,298.00 | 1,304.00 | 1,119.75 | 126,831 |
| 2022-05-30 | 1,310.00 | 1,316.00 | 1,296.45 | 1,306.00 | 1,121.47 | 63,462 |
| 2022-05-27 | 1,290.00 | 1,306.00 | 1,280.00 | 1,294.00 | 1,111.17 | 116,924 |
| 2022-05-26 | 1,290.00 | 1,290.00 | 1,270.00 | 1,282.00 | 1,100.86 | 511,986 |
| 2022-05-25 | 1,274.00 | 1,286.00 | 1,266.00 | 1,278.00 | 1,097.43 | 151,661 |
| 2022-05-24 | 1,268.00 | 1,280.56 | 1,266.00 | 1,266.00 | 1,087.12 | 86,597 |
| 2022-05-23 | 1,264.00 | 1,288.00 | 1,263.20 | 1,288.00 | 1,106.01 | 296,064 |
| 2022-05-20 | 1,262.00 | 1,275.40 | 1,259.98 | 1,260.00 | 1,081.97 | 64,531 |
| 2022-05-19 | 1,260.00 | 1,265.25 | 1,242.00 | 1,252.00 | 1,075.10 | 175,032 |
| 2022-05-18 | 1,268.00 | 1,286.00 | 1,266.00 | 1,272.00 | 1,092.28 | 164,216 |
| 2022-05-17 | 1,276.00 | 1,278.00 | 1,262.00 | 1,278.00 | 1,097.43 | 277,237 |
| 2022-05-16 | 1,262.00 | 1,270.00 | 1,254.16 | 1,262.00 | 1,083.69 | 216,223 |
| 2022-05-13 | 1,262.00 | 1,274.00 | 1,260.00 | 1,272.00 | 1,092.28 | 155,573 |
| 2022-05-12 | 1,258.00 | 1,260.00 | 1,240.00 | 1,256.00 | 1,078.54 | 140,698 |
| 2022-05-11 | 1,268.00 | 1,280.00 | 1,261.00 | 1,268.00 | 1,088.84 | 365,719 |
| 2022-05-10 | 1,272.00 | 1,282.00 | 1,268.50 | 1,270.00 | 1,090.56 | 142,520 |
| 2022-05-09 | 1,298.00 | 1,300.80 | 1,260.00 | 1,260.00 | 1,081.97 | 123,431 |
| 2022-05-06 | 1,320.00 | 1,325.00 | 1,302.00 | 1,310.00 | 1,124.91 | 95,460 |
| 2022-05-05 | 1,350.00 | 1,360.20 | 1,330.00 | 1,332.00 | 1,143.80 | 251,602 |
| 2022-05-04 | 1,340.00 | 1,352.60 | 1,337.44 | 1,338.00 | 1,148.95 | 169,384 |
| 2022-05-03 | 1,338.00 | 1,354.00 | 1,336.00 | 1,346.00 | 1,155.82 | 115,881 |
| 2022-04-29 | 1,352.00 | 1,354.00 | 1,345.48 | 1,350.00 | 1,159.25 | 99,758 |
| 2022-04-28 | 1,336.00 | 1,350.00 | 1,336.00 | 1,348.00 | 1,157.54 | 164,470 |
| 2022-04-27 | 1,332.00 | 1,345.10 | 1,328.00 | 1,338.00 | 1,148.95 | 114,532 |
| 2022-04-26 | 1,362.00 | 1,363.00 | 1,338.00 | 1,338.00 | 1,148.95 | 144,271 |
| 2022-04-25 | 1,350.00 | 1,358.00 | 1,338.00 | 1,348.00 | 1,157.54 | 112,627 |
| 2022-04-22 | 1,382.00 | 1,402.00 | 1,372.00 | 1,372.00 | 1,178.15 | 197,324 |
| 2022-04-21 | 1,400.00 | 1,407.79 | 1,394.00 | 1,394.00 | 1,197.04 | 84,883 |
| 2022-04-20 | 1,396.00 | 1,402.00 | 1,390.00 | 1,402.00 | 1,203.91 | 119,042 |
| 2022-04-19 | 1,384.00 | 1,398.00 | 1,380.00 | 1,398.00 | 1,200.47 | 169,818 |
| 2022-04-14 | 1,378.00 | 1,394.00 | 1,377.14 | 1,394.00 | 1,197.04 | 155,935 |
| 2022-04-13 | 1,376.00 | 1,384.00 | 1,374.00 | 1,380.00 | 1,185.02 | 119,361 |
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.