Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,534.00 | 1,548.00 | 1,520.00 | 1,520.00 | 1,506.43 | 118,102 |
| 2026-04-27 | 1,542.00 | 1,550.00 | 1,530.00 | 1,532.00 | 1,518.32 | 113,558 |
| 2026-04-24 | 1,556.00 | 1,556.00 | 1,530.00 | 1,532.00 | 1,518.32 | 79,721 |
| 2026-04-23 | 1,572.00 | 1,576.00 | 1,546.00 | 1,550.00 | 1,536.16 | 125,569 |
| 2026-04-22 | 1,564.00 | 1,586.00 | 1,564.00 | 1,572.00 | 1,557.97 | 122,127 |
| 2026-04-21 | 1,554.00 | 1,582.00 | 1,554.00 | 1,566.00 | 1,552.02 | 158,595 |
| 2026-04-20 | 1,570.00 | 1,582.00 | 1,557.83 | 1,570.00 | 1,555.99 | 204,792 |
| 2026-04-17 | 1,554.00 | 1,588.00 | 1,546.00 | 1,582.00 | 1,567.88 | 121,374 |
| 2026-04-16 | 1,550.00 | 1,556.00 | 1,533.80 | 1,556.00 | 1,542.11 | 134,812 |
| 2026-04-15 | 1,538.00 | 1,554.00 | 1,528.00 | 1,544.00 | 1,530.22 | 249,724 |
| 2026-04-14 | 1,502.00 | 1,546.00 | 1,502.00 | 1,542.00 | 1,528.24 | 140,394 |
| 2026-04-13 | 1,508.00 | 1,518.00 | 1,498.00 | 1,508.00 | 1,494.54 | 415,555 |
| 2026-04-10 | 1,512.00 | 1,528.00 | 1,510.00 | 1,514.00 | 1,500.49 | 630,437 |
| 2026-04-09 | 1,518.00 | 1,544.00 | 1,509.56 | 1,512.00 | 1,498.50 | 218,683 |
| 2026-04-08 | 1,510.00 | 1,558.00 | 1,507.80 | 1,540.00 | 1,526.25 | 200,812 |
| 2026-04-07 | 1,490.00 | 1,496.00 | 1,468.98 | 1,470.00 | 1,456.88 | 131,880 |
| 2026-04-02 | 1,466.00 | 1,486.00 | 1,456.00 | 1,472.00 | 1,458.86 | 127,854 |
| 2026-04-01 | 1,474.00 | 1,498.00 | 1,464.00 | 1,480.00 | 1,466.79 | 149,864 |
| 2026-03-31 | 1,430.00 | 1,454.00 | 1,416.00 | 1,450.00 | 1,437.06 | 119,836 |
| 2026-03-30 | 1,428.00 | 1,432.00 | 1,412.00 | 1,418.00 | 1,405.34 | 105,165 |
| 2026-03-27 | 1,454.00 | 1,470.00 | 1,427.89 | 1,430.00 | 1,417.24 | 444,613 |
| 2026-03-26 | 1,474.00 | 1,478.00 | 1,447.88 | 1,462.00 | 1,448.95 | 150,194 |
| 2026-03-25 | 1,456.00 | 1,480.00 | 1,456.00 | 1,470.00 | 1,456.88 | 115,566 |
| 2026-03-24 | 1,466.00 | 1,474.00 | 1,431.87 | 1,450.00 | 1,437.06 | 110,136 |
| 2026-03-23 | 1,446.00 | 1,478.00 | 1,408.07 | 1,454.00 | 1,441.02 | 184,120 |
| 2026-03-20 | 1,490.00 | 1,512.00 | 1,466.00 | 1,466.00 | 1,452.91 | 200,173 |
| 2026-03-19 | 1,500.00 | 1,524.00 | 1,480.00 | 1,486.00 | 1,472.74 | 154,707 |
| 2026-03-18 | 1,556.00 | 1,568.00 | 1,520.00 | 1,526.00 | 1,512.38 | 210,759 |
| 2026-03-17 | 1,546.00 | 1,560.00 | 1,540.00 | 1,542.00 | 1,528.24 | 298,298 |
| 2026-03-16 | 1,570.00 | 1,580.00 | 1,544.00 | 1,544.00 | 1,530.22 | 107,481 |
| 2026-03-13 | 1,578.00 | 1,586.00 | 1,561.78 | 1,566.00 | 1,552.02 | 84,895 |
| 2026-03-12 | 1,584.00 | 1,600.00 | 1,578.00 | 1,582.00 | 1,567.88 | 99,574 |
| 2026-03-11 | 1,594.00 | 1,615.20 | 1,574.00 | 1,592.00 | 1,577.79 | 222,380 |
| 2026-03-10 | 1,594.00 | 1,608.00 | 1,562.00 | 1,592.00 | 1,577.79 | 412,698 |
| 2026-03-09 | 1,584.00 | 1,588.00 | 1,564.00 | 1,580.00 | 1,565.90 | 229,798 |
| 2026-03-06 | 1,618.00 | 1,644.00 | 1,599.89 | 1,600.00 | 1,585.72 | 161,683 |
| 2026-03-05 | 1,640.00 | 1,640.00 | 1,616.00 | 1,616.00 | 1,601.57 | 199,928 |
| 2026-03-04 | 1,624.00 | 1,648.00 | 1,624.00 | 1,628.00 | 1,613.47 | 225,890 |
| 2026-03-03 | 1,684.00 | 1,692.00 | 1,626.60 | 1,638.00 | 1,623.38 | 183,698 |
| 2026-03-02 | 1,690.00 | 1,702.00 | 1,686.00 | 1,694.00 | 1,678.88 | 87,512 |
| 2026-02-27 | 1,706.00 | 1,718.19 | 1,702.25 | 1,710.00 | 1,694.74 | 124,493 |
| 2026-02-26 | 1,682.00 | 1,706.00 | 1,672.00 | 1,706.00 | 1,690.77 | 100,560 |
| 2026-02-25 | 1,662.00 | 1,682.00 | 1,662.00 | 1,676.00 | 1,661.04 | 72,515 |
| 2026-02-24 | 1,670.00 | 1,676.79 | 1,660.00 | 1,664.00 | 1,649.15 | 99,521 |
| 2026-02-23 | 1,672.00 | 1,680.00 | 1,662.00 | 1,668.00 | 1,653.11 | 127,467 |
| 2026-02-20 | 1,662.00 | 1,684.64 | 1,660.00 | 1,678.00 | 1,663.02 | 128,704 |
| 2026-02-19 | 1,672.00 | 1,674.00 | 1,660.00 | 1,666.00 | 1,651.13 | 117,076 |
| 2026-02-18 | 1,670.00 | 1,674.00 | 1,660.00 | 1,668.00 | 1,653.11 | 70,831 |
| 2026-02-17 | 1,654.00 | 1,668.00 | 1,652.00 | 1,668.00 | 1,653.11 | 107,516 |
| 2026-02-16 | 1,668.00 | 1,676.00 | 1,654.00 | 1,654.00 | 1,639.24 | 115,658 |
| 2026-02-13 | 1,654.00 | 1,668.00 | 1,651.21 | 1,660.00 | 1,645.18 | 151,203 |
| 2026-02-12 | 1,670.00 | 1,674.20 | 1,654.00 | 1,654.00 | 1,639.24 | 177,860 |
| 2026-02-11 | 1,666.00 | 1,676.00 | 1,656.00 | 1,664.00 | 1,649.15 | 113,389 |
| 2026-02-10 | 1,664.00 | 1,674.00 | 1,661.72 | 1,666.00 | 1,651.13 | 99,698 |
| 2026-02-09 | 1,664.00 | 1,672.00 | 1,652.00 | 1,666.00 | 1,651.13 | 113,826 |
| 2026-02-06 | 1,646.00 | 1,664.00 | 1,632.00 | 1,658.00 | 1,643.20 | 90,031 |
| 2026-02-05 | 1,668.00 | 1,674.00 | 1,650.00 | 1,650.00 | 1,635.27 | 218,733 |
| 2026-02-04 | 1,696.00 | 1,710.98 | 1,684.00 | 1,704.00 | 1,644.69 | 172,754 |
| 2026-02-03 | 1,698.00 | 1,702.00 | 1,686.00 | 1,690.00 | 1,631.17 | 134,282 |
| 2026-02-02 | 1,660.00 | 1,698.00 | 1,659.92 | 1,698.00 | 1,638.90 | 105,920 |
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.