Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,758.00 | 1,758.00 | 1,715.38 | 1,716.00 | 1,700.68 | 179,746 |
| 2026-07-22 | 1,726.00 | 1,756.00 | 1,726.00 | 1,752.00 | 1,736.36 | 59,185 |
| 2026-07-21 | 1,734.00 | 1,744.00 | 1,729.26 | 1,736.00 | 1,720.50 | 324,523 |
| 2026-07-20 | 1,724.00 | 1,746.00 | 1,724.00 | 1,738.00 | 1,722.49 | 120,873 |
| 2026-07-17 | 1,754.00 | 1,754.00 | 1,724.01 | 1,736.00 | 1,720.50 | 149,433 |
| 2026-07-16 | 1,740.00 | 1,756.00 | 1,716.00 | 1,756.00 | 1,740.33 | 75,339 |
| 2026-07-15 | 1,704.00 | 1,740.00 | 1,704.00 | 1,740.00 | 1,724.47 | 118,024 |
| 2026-07-14 | 1,720.00 | 1,724.00 | 1,696.00 | 1,718.00 | 1,702.66 | 60,816 |
| 2026-07-13 | 1,684.00 | 1,716.00 | 1,684.00 | 1,706.00 | 1,690.77 | 119,911 |
| 2026-07-10 | 1,688.00 | 1,696.00 | 1,682.00 | 1,692.00 | 1,676.90 | 320,129 |
| 2026-07-09 | 1,680.00 | 1,688.00 | 1,670.00 | 1,676.00 | 1,661.04 | 134,689 |
| 2026-07-08 | 1,678.00 | 1,692.00 | 1,650.00 | 1,680.00 | 1,665.00 | 183,673 |
| 2026-07-07 | 1,702.00 | 1,707.63 | 1,680.00 | 1,686.00 | 1,670.95 | 132,408 |
| 2026-07-06 | 1,700.00 | 1,708.00 | 1,686.00 | 1,690.00 | 1,674.91 | 141,656 |
| 2026-07-03 | 1,682.00 | 1,700.00 | 1,675.52 | 1,698.00 | 1,682.84 | 87,250 |
| 2026-07-02 | 1,662.00 | 1,680.00 | 1,652.00 | 1,678.00 | 1,663.02 | 90,089 |
| 2026-07-01 | 1,640.00 | 1,670.00 | 1,620.00 | 1,670.00 | 1,655.09 | 81,961 |
| 2026-06-30 | 1,618.00 | 1,638.00 | 1,618.00 | 1,632.00 | 1,617.43 | 111,880 |
| 2026-06-29 | 1,636.00 | 1,638.00 | 1,618.00 | 1,618.00 | 1,603.56 | 139,638 |
| 2026-06-26 | 1,616.00 | 1,630.00 | 1,600.00 | 1,624.00 | 1,609.50 | 80,689 |
| 2026-06-25 | 1,606.00 | 1,630.00 | 1,604.00 | 1,616.00 | 1,601.57 | 84,542 |
| 2026-06-24 | 1,612.00 | 1,614.00 | 1,593.54 | 1,608.00 | 1,593.65 | 150,502 |
| 2026-06-23 | 1,604.00 | 1,608.00 | 1,588.00 | 1,600.00 | 1,585.72 | 145,777 |
| 2026-06-22 | 1,630.00 | 1,636.00 | 1,606.16 | 1,618.00 | 1,603.56 | 213,649 |
| 2026-06-19 | 1,642.00 | 1,644.00 | 1,622.00 | 1,630.00 | 1,615.45 | 216,452 |
| 2026-06-18 | 1,634.00 | 1,650.00 | 1,626.00 | 1,640.00 | 1,625.36 | 182,059 |
| 2026-06-17 | 1,642.00 | 1,650.00 | 1,626.00 | 1,650.00 | 1,635.27 | 113,968 |
| 2026-06-16 | 1,640.00 | 1,658.00 | 1,628.00 | 1,642.00 | 1,627.34 | 269,574 |
| 2026-06-15 | 1,646.00 | 1,658.00 | 1,643.00 | 1,650.00 | 1,635.27 | 141,526 |
| 2026-06-12 | 1,634.00 | 1,648.00 | 1,633.97 | 1,640.00 | 1,625.36 | 82,594 |
| 2026-06-11 | 1,590.00 | 1,628.00 | 1,576.00 | 1,620.00 | 1,605.54 | 171,621 |
| 2026-06-10 | 1,592.00 | 1,598.00 | 1,580.00 | 1,586.00 | 1,571.84 | 192,062 |
| 2026-06-09 | 1,600.00 | 1,606.00 | 1,578.00 | 1,578.00 | 1,563.91 | 288,231 |
| 2026-06-08 | 1,576.00 | 1,608.00 | 1,576.00 | 1,592.00 | 1,577.79 | 180,526 |
| 2026-06-05 | 1,618.00 | 1,634.00 | 1,604.00 | 1,606.00 | 1,591.66 | 70,140 |
| 2026-06-04 | 1,620.00 | 1,629.36 | 1,604.00 | 1,614.00 | 1,599.59 | 145,092 |
| 2026-06-03 | 1,614.00 | 1,636.00 | 1,608.57 | 1,610.00 | 1,595.63 | 96,227 |
| 2026-06-02 | 1,624.00 | 1,642.00 | 1,610.00 | 1,626.00 | 1,611.49 | 259,041 |
| 2026-06-01 | 1,632.00 | 1,641.78 | 1,606.51 | 1,624.00 | 1,609.50 | 128,504 |
| 2026-05-29 | 1,630.00 | 1,638.00 | 1,608.00 | 1,626.00 | 1,611.49 | 107,531 |
| 2026-05-28 | 1,624.00 | 1,630.00 | 1,608.00 | 1,622.00 | 1,607.52 | 170,276 |
| 2026-05-27 | 1,610.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,615.45 | 94,489 |
| 2026-05-26 | 1,634.00 | 1,636.00 | 1,612.00 | 1,616.00 | 1,601.57 | 213,083 |
| 2026-05-22 | 1,608.00 | 1,628.00 | 1,560.33 | 1,610.00 | 1,595.63 | 597,065 |
| 2026-05-21 | 1,564.00 | 1,606.00 | 1,564.00 | 1,602.00 | 1,587.70 | 278,896 |
| 2026-05-20 | 1,530.00 | 1,580.00 | 1,520.00 | 1,570.00 | 1,555.99 | 456,118 |
| 2026-05-19 | 1,546.00 | 1,552.00 | 1,520.33 | 1,536.00 | 1,522.29 | 185,028 |
| 2026-05-18 | 1,526.00 | 1,542.00 | 1,520.00 | 1,532.89 | 1,519.21 | 206,492 |
| 2026-05-15 | 1,530.00 | 1,550.00 | 1,514.00 | 1,532.00 | 1,518.32 | 177,539 |
| 2026-05-14 | 1,538.00 | 1,550.00 | 1,534.14 | 1,544.00 | 1,530.22 | 119,257 |
| 2026-05-13 | 1,534.00 | 1,540.00 | 1,518.00 | 1,530.00 | 1,516.34 | 258,612 |
| 2026-05-12 | 1,534.00 | 1,552.00 | 1,522.00 | 1,522.00 | 1,508.41 | 188,608 |
| 2026-05-11 | 1,554.00 | 1,560.00 | 1,544.00 | 1,556.00 | 1,542.11 | 79,825 |
| 2026-05-08 | 1,546.00 | 1,564.64 | 1,532.00 | 1,552.00 | 1,538.15 | 99,055 |
| 2026-05-07 | 1,564.00 | 1,568.00 | 1,548.00 | 1,550.00 | 1,536.16 | 143,662 |
| 2026-05-06 | 1,538.00 | 1,566.00 | 1,522.00 | 1,544.00 | 1,530.22 | 276,682 |
| 2026-05-05 | 1,522.00 | 1,550.00 | 1,518.24 | 1,522.00 | 1,508.41 | 125,003 |
| 2026-05-01 | 1,544.00 | 1,546.86 | 1,520.00 | 1,540.00 | 1,526.25 | 189,070 |
| 2026-04-30 | 1,518.00 | 1,540.00 | 1,509.21 | 1,532.00 | 1,518.32 | 98,922 |
| 2026-04-29 | 1,532.00 | 1,532.00 | 1,510.00 | 1,512.00 | 1,498.50 | 85,463 |
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.