Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,492.00 | 1,504.00 | 1,490.00 | 1,500.00 | 1,266.73 | 105,206 |
| 2022-01-17 | 1,502.00 | 1,508.00 | 1,495.40 | 1,508.00 | 1,273.48 | 51,934 |
| 2022-01-14 | 1,486.00 | 1,498.00 | 1,477.59 | 1,490.00 | 1,258.28 | 130,734 |
| 2022-01-13 | 1,486.00 | 1,496.00 | 1,481.00 | 1,490.00 | 1,258.28 | 93,034 |
| 2022-01-12 | 1,490.00 | 1,496.00 | 1,481.02 | 1,488.00 | 1,256.59 | 84,108 |
| 2022-01-11 | 1,482.00 | 1,487.10 | 1,476.00 | 1,478.00 | 1,248.15 | 281,752 |
| 2022-01-10 | 1,490.00 | 1,494.74 | 1,468.00 | 1,472.00 | 1,243.08 | 433,989 |
| 2022-01-07 | 1,468.00 | 1,484.00 | 1,467.20 | 1,478.00 | 1,248.15 | 152,146 |
| 2022-01-06 | 1,470.00 | 1,496.00 | 1,468.00 | 1,472.00 | 1,243.08 | 257,500 |
| 2022-01-05 | 1,498.00 | 1,508.00 | 1,492.00 | 1,492.00 | 1,259.97 | 153,296 |
| 2022-01-04 | 1,478.00 | 1,504.00 | 1,466.00 | 1,492.00 | 1,259.97 | 131,476 |
| 2021-12-31 | 1,460.00 | 1,466.00 | 1,455.96 | 1,464.00 | 1,236.32 | 14,560 |
| 2021-12-30 | 1,448.00 | 1,462.00 | 1,440.01 | 1,456.00 | 1,229.57 | 139,629 |
| 2021-12-29 | 1,450.00 | 1,464.00 | 1,446.08 | 1,450.00 | 1,224.50 | 72,518 |
| 2021-12-24 | 1,444.00 | 1,448.00 | 1,438.50 | 1,440.00 | 1,216.06 | 38,481 |
| 2021-12-23 | 1,444.00 | 1,446.00 | 1,434.00 | 1,434.00 | 1,210.99 | 241,362 |
| 2021-12-22 | 1,410.00 | 1,430.00 | 1,408.95 | 1,426.00 | 1,204.23 | 196,966 |
| 2021-12-21 | 1,414.00 | 1,422.00 | 1,398.40 | 1,412.00 | 1,192.41 | 201,869 |
| 2021-12-20 | 1,392.00 | 1,404.00 | 1,379.02 | 1,396.00 | 1,178.90 | 81,611 |
| 2021-12-17 | 1,402.00 | 1,410.00 | 1,395.35 | 1,408.00 | 1,189.03 | 239,912 |
| 2021-12-16 | 1,404.00 | 1,410.00 | 1,402.00 | 1,404.00 | 1,185.65 | 67,241 |
| 2021-12-15 | 1,388.00 | 1,392.00 | 1,382.67 | 1,386.00 | 1,170.45 | 130,318 |
| 2021-12-14 | 1,412.00 | 1,416.64 | 1,388.00 | 1,392.00 | 1,175.52 | 107,051 |
| 2021-12-13 | 1,436.00 | 1,438.00 | 1,400.00 | 1,400.00 | 1,182.28 | 61,902 |
| 2021-12-10 | 1,446.00 | 1,448.00 | 1,430.03 | 1,434.00 | 1,210.99 | 87,658 |
| 2021-12-09 | 1,450.00 | 1,450.00 | 1,438.00 | 1,442.00 | 1,217.75 | 152,527 |
| 2021-12-08 | 1,446.00 | 1,452.00 | 1,428.00 | 1,448.00 | 1,222.81 | 81,288 |
| 2021-12-07 | 1,428.00 | 1,444.00 | 1,418.00 | 1,434.00 | 1,210.99 | 163,046 |
| 2021-12-06 | 1,430.00 | 1,430.00 | 1,410.00 | 1,416.00 | 1,195.79 | 94,839 |
| 2021-12-03 | 1,418.00 | 1,426.00 | 1,408.73 | 1,412.00 | 1,192.41 | 90,633 |
| 2021-12-02 | 1,402.00 | 1,414.00 | 1,395.27 | 1,412.00 | 1,192.41 | 153,536 |
| 2021-12-01 | 1,402.00 | 1,418.00 | 1,400.00 | 1,418.00 | 1,197.48 | 81,594 |
| 2021-11-30 | 1,398.00 | 1,400.88 | 1,382.00 | 1,382.00 | 1,167.08 | 134,043 |
| 2021-11-29 | 1,408.00 | 1,422.00 | 1,404.00 | 1,410.00 | 1,190.72 | 257,114 |
| 2021-11-26 | 1,422.00 | 1,422.00 | 1,392.00 | 1,392.00 | 1,175.52 | 101,774 |
| 2021-11-25 | 1,462.00 | 1,462.00 | 1,442.09 | 1,456.00 | 1,229.57 | 37,072 |
| 2021-11-24 | 1,464.00 | 1,468.10 | 1,442.00 | 1,448.00 | 1,222.81 | 144,136 |
| 2021-11-23 | 1,474.00 | 1,480.00 | 1,452.00 | 1,452.00 | 1,226.19 | 105,723 |
| 2021-11-22 | 1,504.00 | 1,506.00 | 1,476.00 | 1,478.00 | 1,248.15 | 90,658 |
| 2021-11-19 | 1,514.00 | 1,516.00 | 1,478.00 | 1,494.00 | 1,261.66 | 73,585 |
| 2021-11-18 | 1,496.00 | 1,507.40 | 1,492.40 | 1,506.00 | 1,271.79 | 66,315 |
| 2021-11-17 | 1,504.00 | 1,508.96 | 1,500.00 | 1,500.00 | 1,266.73 | 30,914 |
| 2021-11-16 | 1,506.00 | 1,510.00 | 1,502.00 | 1,508.00 | 1,273.48 | 94,971 |
| 2021-11-15 | 1,500.00 | 1,512.00 | 1,498.46 | 1,508.00 | 1,273.48 | 153,960 |
| 2021-11-12 | 1,500.00 | 1,506.00 | 1,492.82 | 1,498.00 | 1,265.04 | 68,298 |
| 2021-11-11 | 1,498.00 | 1,510.00 | 1,492.40 | 1,508.00 | 1,273.48 | 82,884 |
| 2021-11-10 | 1,508.00 | 1,516.00 | 1,494.00 | 1,494.00 | 1,261.66 | 66,408 |
| 2021-11-09 | 1,520.00 | 1,538.00 | 1,502.00 | 1,502.00 | 1,268.41 | 115,714 |
| 2021-11-08 | 1,532.00 | 1,532.00 | 1,516.00 | 1,516.00 | 1,280.24 | 56,763 |
| 2021-11-05 | 1,516.00 | 1,542.00 | 1,516.00 | 1,528.00 | 1,290.37 | 82,460 |
| 2021-11-04 | 1,514.00 | 1,530.00 | 1,508.00 | 1,522.00 | 1,285.30 | 91,660 |
| 2021-11-03 | 1,526.00 | 1,532.00 | 1,508.00 | 1,510.00 | 1,275.17 | 72,628 |
| 2021-11-02 | 1,520.00 | 1,527.47 | 1,514.00 | 1,516.00 | 1,280.24 | 54,172 |
| 2021-11-01 | 1,512.00 | 1,530.00 | 1,495.60 | 1,522.00 | 1,285.30 | 101,903 |
| 2021-10-29 | 1,484.00 | 1,518.00 | 1,484.00 | 1,504.00 | 1,270.10 | 75,180 |
| 2021-10-28 | 1,494.00 | 1,514.00 | 1,486.00 | 1,506.00 | 1,271.79 | 168,490 |
| 2021-10-27 | 1,466.00 | 1,498.00 | 1,465.52 | 1,498.00 | 1,265.04 | 79,814 |
| 2021-10-26 | 1,480.00 | 1,486.00 | 1,460.00 | 1,480.00 | 1,249.84 | 278,580 |
| 2021-10-25 | 1,468.00 | 1,484.93 | 1,460.00 | 1,462.00 | 1,234.63 | 106,605 |
| 2021-10-22 | 1,458.00 | 1,468.00 | 1,458.00 | 1,462.00 | 1,234.63 | 58,551 |
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.