Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,682.00 | 1,686.00 | 1,674.00 | 1,680.00 | 1,621.52 | 73,428 |
| 2026-01-29 | 1,684.00 | 1,692.96 | 1,676.00 | 1,676.00 | 1,617.66 | 141,843 |
| 2026-01-28 | 1,676.00 | 1,684.00 | 1,672.00 | 1,680.00 | 1,621.52 | 84,196 |
| 2026-01-27 | 1,662.00 | 1,682.00 | 1,660.00 | 1,680.00 | 1,621.52 | 185,519 |
| 2026-01-26 | 1,658.00 | 1,668.00 | 1,648.00 | 1,666.00 | 1,608.01 | 129,225 |
| 2026-01-23 | 1,650.00 | 1,663.72 | 1,646.00 | 1,654.00 | 1,596.43 | 143,426 |
| 2026-01-22 | 1,628.00 | 1,662.00 | 1,627.50 | 1,652.00 | 1,594.50 | 132,867 |
| 2026-01-21 | 1,618.00 | 1,630.00 | 1,612.00 | 1,628.00 | 1,571.33 | 178,404 |
| 2026-01-20 | 1,622.00 | 1,624.00 | 1,610.00 | 1,616.00 | 1,559.75 | 81,802 |
| 2026-01-19 | 1,634.00 | 1,634.00 | 1,622.00 | 1,628.00 | 1,571.33 | 100,665 |
| 2026-01-16 | 1,630.00 | 1,642.00 | 1,627.19 | 1,638.00 | 1,580.98 | 81,764 |
| 2026-01-15 | 1,602.00 | 1,636.00 | 1,602.00 | 1,630.00 | 1,573.26 | 78,755 |
| 2026-01-14 | 1,610.00 | 1,610.00 | 1,593.61 | 1,602.00 | 1,546.24 | 64,486 |
| 2026-01-13 | 1,604.00 | 1,610.00 | 1,596.00 | 1,606.00 | 1,550.10 | 99,255 |
| 2026-01-12 | 1,606.00 | 1,618.00 | 1,597.00 | 1,604.00 | 1,548.17 | 249,157 |
| 2026-01-09 | 1,606.00 | 1,614.00 | 1,597.06 | 1,610.00 | 1,553.96 | 315,444 |
| 2026-01-08 | 1,588.00 | 1,606.00 | 1,582.00 | 1,600.00 | 1,544.31 | 362,352 |
| 2026-01-07 | 1,596.00 | 1,598.00 | 1,586.00 | 1,594.00 | 1,538.52 | 112,953 |
| 2026-01-06 | 1,590.00 | 1,604.00 | 1,582.00 | 1,594.00 | 1,538.52 | 163,722 |
| 2026-01-05 | 1,584.00 | 1,598.00 | 1,570.00 | 1,582.00 | 1,526.93 | 164,062 |
| 2026-01-02 | 1,574.00 | 1,582.00 | 1,566.00 | 1,580.00 | 1,525.00 | 89,819 |
| 2025-12-31 | 1,576.00 | 1,580.00 | 1,570.00 | 1,574.00 | 1,519.21 | 15,612 |
| 2025-12-30 | 1,564.00 | 1,580.00 | 1,564.00 | 1,578.00 | 1,523.07 | 27,273 |
| 2025-12-29 | 1,578.00 | 1,578.00 | 1,558.00 | 1,572.00 | 1,517.28 | 54,066 |
| 2025-12-24 | 1,566.00 | 1,572.71 | 1,559.65 | 1,570.00 | 1,515.35 | 17,199 |
| 2025-12-23 | 1,566.00 | 1,570.00 | 1,552.00 | 1,566.00 | 1,511.49 | 30,975 |
| 2025-12-22 | 1,552.00 | 1,566.00 | 1,552.00 | 1,564.00 | 1,509.56 | 43,042 |
| 2025-12-19 | 1,550.00 | 1,568.00 | 1,550.00 | 1,558.00 | 1,503.77 | 175,893 |
| 2025-12-18 | 1,556.00 | 1,568.00 | 1,547.16 | 1,558.00 | 1,503.77 | 74,622 |
| 2025-12-17 | 1,546.00 | 1,564.00 | 1,541.31 | 1,548.00 | 1,494.12 | 196,288 |
| 2025-12-16 | 1,538.00 | 1,556.00 | 1,538.00 | 1,546.00 | 1,492.19 | 104,439 |
| 2025-12-15 | 1,548.00 | 1,550.00 | 1,540.00 | 1,544.00 | 1,490.26 | 114,483 |
| 2025-12-12 | 1,550.00 | 1,558.00 | 1,540.00 | 1,540.00 | 1,486.40 | 336,770 |
| 2025-12-11 | 1,536.00 | 1,554.00 | 1,532.60 | 1,536.00 | 1,482.53 | 41,648 |
| 2025-12-10 | 1,546.00 | 1,556.00 | 1,540.00 | 1,540.00 | 1,486.40 | 325,841 |
| 2025-12-09 | 1,546.00 | 1,556.00 | 1,538.00 | 1,542.00 | 1,488.33 | 248,561 |
| 2025-12-08 | 1,562.00 | 1,574.00 | 1,538.00 | 1,546.00 | 1,492.19 | 243,735 |
| 2025-12-05 | 1,570.00 | 1,572.00 | 1,547.77 | 1,562.00 | 1,507.63 | 147,633 |
| 2025-12-04 | 1,548.00 | 1,566.00 | 1,532.00 | 1,564.00 | 1,509.56 | 103,282 |
| 2025-12-03 | 1,546.00 | 1,550.00 | 1,531.84 | 1,544.00 | 1,490.26 | 178,113 |
| 2025-12-02 | 1,550.00 | 1,552.00 | 1,533.04 | 1,534.00 | 1,480.60 | 115,266 |
| 2025-12-01 | 1,548.00 | 1,552.00 | 1,532.84 | 1,538.00 | 1,484.46 | 119,156 |
| 2025-11-28 | 1,546.00 | 1,560.00 | 1,528.00 | 1,552.00 | 1,497.98 | 82,385 |
| 2025-11-27 | 1,518.00 | 1,548.12 | 1,512.00 | 1,548.00 | 1,494.12 | 89,209 |
| 2025-11-26 | 1,516.00 | 1,528.12 | 1,500.00 | 1,528.00 | 1,474.81 | 102,902 |
| 2025-11-25 | 1,504.00 | 1,516.00 | 1,490.00 | 1,510.00 | 1,457.44 | 105,482 |
| 2025-11-24 | 1,496.00 | 1,506.56 | 1,486.00 | 1,502.00 | 1,449.72 | 167,109 |
| 2025-11-21 | 1,470.00 | 1,496.00 | 1,461.20 | 1,496.00 | 1,443.93 | 422,736 |
| 2025-11-20 | 1,472.00 | 1,484.00 | 1,468.52 | 1,480.00 | 1,428.48 | 140,126 |
| 2025-11-19 | 1,470.00 | 1,476.00 | 1,462.00 | 1,464.00 | 1,413.04 | 121,071 |
| 2025-11-18 | 1,460.00 | 1,478.00 | 1,456.00 | 1,472.00 | 1,420.76 | 143,293 |
| 2025-11-17 | 1,492.00 | 1,500.00 | 1,484.00 | 1,488.00 | 1,436.21 | 120,753 |
| 2025-11-14 | 1,496.00 | 1,498.00 | 1,474.40 | 1,492.00 | 1,440.07 | 184,188 |
| 2025-11-13 | 1,514.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,447.79 | 155,183 |
| 2025-11-12 | 1,508.00 | 1,518.00 | 1,502.61 | 1,510.00 | 1,457.44 | 124,198 |
| 2025-11-11 | 1,510.00 | 1,518.00 | 1,497.52 | 1,506.00 | 1,453.58 | 101,790 |
| 2025-11-10 | 1,500.00 | 1,510.00 | 1,482.00 | 1,502.00 | 1,449.72 | 127,016 |
| 2025-11-07 | 1,504.00 | 1,520.00 | 1,484.00 | 1,488.00 | 1,436.21 | 111,405 |
| 2025-11-06 | 1,524.00 | 1,534.00 | 1,506.00 | 1,506.00 | 1,453.58 | 123,909 |
| 2025-11-05 | 1,522.00 | 1,532.00 | 1,515.80 | 1,524.00 | 1,470.95 | 118,500 |
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.