Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,370.00 | 1,388.00 | 1,368.00 | 1,388.00 | 1,191.89 | 140,300 |
| 2022-04-11 | 1,384.00 | 1,390.00 | 1,376.00 | 1,388.00 | 1,191.89 | 74,573 |
| 2022-04-08 | 1,382.00 | 1,394.00 | 1,376.00 | 1,386.00 | 1,190.17 | 111,035 |
| 2022-04-07 | 1,390.00 | 1,390.00 | 1,374.00 | 1,384.00 | 1,188.45 | 95,127 |
| 2022-04-06 | 1,394.00 | 1,398.00 | 1,376.00 | 1,380.00 | 1,185.02 | 629,248 |
| 2022-04-05 | 1,388.00 | 1,398.19 | 1,382.00 | 1,390.00 | 1,193.60 | 180,829 |
| 2022-04-04 | 1,380.00 | 1,394.50 | 1,378.00 | 1,390.00 | 1,193.60 | 195,771 |
| 2022-04-01 | 1,380.00 | 1,390.00 | 1,377.81 | 1,390.00 | 1,193.60 | 309,797 |
| 2022-03-31 | 1,364.00 | 1,382.00 | 1,358.00 | 1,378.00 | 1,183.30 | 169,379 |
| 2022-03-30 | 1,372.00 | 1,379.00 | 1,348.00 | 1,356.00 | 1,164.41 | 328,518 |
| 2022-03-29 | 1,358.00 | 1,375.04 | 1,352.00 | 1,370.00 | 1,176.43 | 138,474 |
| 2022-03-28 | 1,346.00 | 1,366.00 | 1,336.00 | 1,358.00 | 1,166.12 | 253,235 |
| 2022-03-25 | 1,334.00 | 1,340.00 | 1,330.00 | 1,334.00 | 1,145.52 | 122,951 |
| 2022-03-24 | 1,320.00 | 1,340.00 | 1,318.00 | 1,340.00 | 1,150.67 | 522,128 |
| 2022-03-23 | 1,332.00 | 1,338.00 | 1,324.00 | 1,338.00 | 1,148.95 | 378,057 |
| 2022-03-22 | 1,324.00 | 1,334.66 | 1,324.00 | 1,328.00 | 1,140.36 | 92,129 |
| 2022-03-21 | 1,328.00 | 1,334.00 | 1,320.00 | 1,330.00 | 1,142.08 | 64,470 |
| 2022-03-18 | 1,320.00 | 1,330.00 | 1,316.00 | 1,330.00 | 1,142.08 | 180,738 |
| 2022-03-17 | 1,306.00 | 1,324.00 | 1,306.00 | 1,318.00 | 1,131.78 | 217,902 |
| 2022-03-16 | 1,300.00 | 1,318.00 | 1,289.59 | 1,318.00 | 1,131.78 | 204,802 |
| 2022-03-15 | 1,274.00 | 1,284.00 | 1,260.00 | 1,274.00 | 1,093.99 | 222,610 |
| 2022-03-14 | 1,268.00 | 1,292.00 | 1,258.00 | 1,290.00 | 1,107.73 | 166,444 |
| 2022-03-11 | 1,248.00 | 1,278.00 | 1,244.00 | 1,250.00 | 1,073.38 | 173,413 |
| 2022-03-10 | 1,240.00 | 1,256.00 | 1,234.00 | 1,234.00 | 1,059.64 | 560,520 |
| 2022-03-09 | 1,236.00 | 1,255.55 | 1,229.00 | 1,246.00 | 1,069.95 | 111,847 |
| 2022-03-08 | 1,182.00 | 1,216.00 | 1,173.27 | 1,206.00 | 1,035.60 | 167,937 |
| 2022-03-07 | 1,182.00 | 1,202.00 | 1,134.07 | 1,180.00 | 1,013.27 | 163,430 |
| 2022-03-04 | 1,262.00 | 1,263.40 | 1,202.68 | 1,206.00 | 1,035.60 | 195,294 |
| 2022-03-03 | 1,310.00 | 1,324.00 | 1,262.00 | 1,266.00 | 1,087.12 | 126,138 |
| 2022-03-02 | 1,300.00 | 1,320.00 | 1,294.00 | 1,310.00 | 1,124.91 | 107,095 |
| 2022-03-01 | 1,318.00 | 1,326.00 | 1,296.00 | 1,296.00 | 1,112.88 | 240,895 |
| 2022-02-28 | 1,306.00 | 1,328.00 | 1,302.00 | 1,326.00 | 1,138.65 | 110,227 |
| 2022-02-25 | 1,320.00 | 1,342.00 | 1,309.98 | 1,326.00 | 1,138.65 | 115,863 |
| 2022-02-24 | 1,310.00 | 1,326.00 | 1,294.00 | 1,300.00 | 1,116.32 | 194,122 |
| 2022-02-23 | 1,354.00 | 1,372.00 | 1,344.00 | 1,350.00 | 1,159.25 | 201,825 |
| 2022-02-22 | 1,350.00 | 1,375.00 | 1,340.16 | 1,352.00 | 1,160.97 | 243,528 |
| 2022-02-21 | 1,400.00 | 1,403.30 | 1,362.00 | 1,366.00 | 1,172.99 | 98,045 |
| 2022-02-18 | 1,394.00 | 1,403.00 | 1,390.00 | 1,398.00 | 1,200.47 | 77,768 |
| 2022-02-17 | 1,412.00 | 1,416.73 | 1,401.01 | 1,406.00 | 1,207.34 | 51,441 |
| 2022-02-16 | 1,416.00 | 1,419.78 | 1,410.00 | 1,418.00 | 1,217.65 | 246,208 |
| 2022-02-15 | 1,406.00 | 1,419.33 | 1,399.20 | 1,412.00 | 1,212.49 | 59,982 |
| 2022-02-14 | 1,410.00 | 1,414.80 | 1,388.00 | 1,408.00 | 1,209.06 | 104,702 |
| 2022-02-11 | 1,414.00 | 1,433.00 | 1,412.00 | 1,430.00 | 1,227.95 | 120,579 |
| 2022-02-10 | 1,456.00 | 1,461.39 | 1,423.00 | 1,428.00 | 1,226.23 | 690,756 |
| 2022-02-09 | 1,450.00 | 1,472.00 | 1,450.00 | 1,464.00 | 1,236.32 | 88,725 |
| 2022-02-08 | 1,436.00 | 1,442.00 | 1,428.00 | 1,442.00 | 1,217.75 | 197,792 |
| 2022-02-07 | 1,432.00 | 1,443.20 | 1,428.00 | 1,430.00 | 1,207.61 | 75,728 |
| 2022-02-04 | 1,464.00 | 1,464.00 | 1,428.00 | 1,428.00 | 1,205.92 | 65,550 |
| 2022-02-03 | 1,464.00 | 1,464.00 | 1,448.00 | 1,452.00 | 1,226.19 | 121,456 |
| 2022-02-02 | 1,460.00 | 1,472.00 | 1,450.50 | 1,462.00 | 1,234.63 | 139,062 |
| 2022-02-01 | 1,442.00 | 1,468.00 | 1,440.30 | 1,456.00 | 1,229.57 | 79,541 |
| 2022-01-31 | 1,448.00 | 1,448.00 | 1,434.00 | 1,438.00 | 1,214.37 | 111,431 |
| 2022-01-28 | 1,458.00 | 1,458.00 | 1,420.00 | 1,432.00 | 1,209.30 | 146,413 |
| 2022-01-27 | 1,428.00 | 1,458.00 | 1,424.63 | 1,446.00 | 1,221.12 | 78,712 |
| 2022-01-26 | 1,438.00 | 1,462.00 | 1,431.50 | 1,446.00 | 1,221.12 | 102,118 |
| 2022-01-25 | 1,426.00 | 1,452.00 | 1,416.00 | 1,426.00 | 1,204.23 | 107,614 |
| 2022-01-24 | 1,472.00 | 1,482.00 | 1,415.01 | 1,416.00 | 1,195.79 | 267,963 |
| 2022-01-21 | 1,480.00 | 1,488.00 | 1,477.00 | 1,478.00 | 1,248.15 | 212,975 |
| 2022-01-20 | 1,496.00 | 1,505.82 | 1,492.00 | 1,494.00 | 1,261.66 | 51,472 |
| 2022-01-19 | 1,486.00 | 1,504.00 | 1,481.00 | 1,492.00 | 1,259.97 | 68,792 |
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.