Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,530.00 | 1,548.00 | 1,518.00 | 1,522.00 | 1,469.02 | 125,255 |
| 2025-11-03 | 1,556.00 | 1,564.00 | 1,542.00 | 1,542.00 | 1,488.33 | 170,178 |
| 2025-10-31 | 1,552.00 | 1,562.00 | 1,548.00 | 1,554.00 | 1,499.91 | 198,203 |
| 2025-10-30 | 1,548.00 | 1,560.00 | 1,543.44 | 1,552.00 | 1,497.98 | 144,124 |
| 2025-10-29 | 1,550.00 | 1,568.00 | 1,550.00 | 1,556.00 | 1,501.84 | 174,204 |
| 2025-10-28 | 1,544.00 | 1,560.00 | 1,541.63 | 1,558.00 | 1,503.77 | 246,963 |
| 2025-10-27 | 1,534.00 | 1,552.00 | 1,534.00 | 1,548.00 | 1,494.12 | 122,828 |
| 2025-10-24 | 1,536.00 | 1,548.00 | 1,522.00 | 1,548.00 | 1,494.12 | 104,235 |
| 2025-10-23 | 1,520.00 | 1,534.00 | 1,511.12 | 1,530.00 | 1,476.74 | 442,223 |
| 2025-10-22 | 1,490.00 | 1,518.00 | 1,490.00 | 1,518.00 | 1,465.16 | 149,412 |
| 2025-10-21 | 1,506.00 | 1,508.00 | 1,480.73 | 1,488.00 | 1,436.21 | 247,705 |
| 2025-10-20 | 1,500.00 | 1,508.00 | 1,488.00 | 1,496.00 | 1,443.93 | 120,257 |
| 2025-10-17 | 1,498.00 | 1,514.00 | 1,482.00 | 1,494.00 | 1,442.00 | 113,264 |
| 2025-10-16 | 1,516.00 | 1,518.00 | 1,504.11 | 1,512.00 | 1,459.37 | 110,171 |
| 2025-10-15 | 1,528.00 | 1,532.00 | 1,516.00 | 1,518.00 | 1,465.16 | 140,306 |
| 2025-10-14 | 1,516.00 | 1,530.00 | 1,512.00 | 1,528.00 | 1,474.81 | 88,113 |
| 2025-10-13 | 1,508.00 | 1,534.00 | 1,508.00 | 1,526.00 | 1,472.88 | 118,515 |
| 2025-10-10 | 1,526.00 | 1,538.00 | 1,506.00 | 1,506.00 | 1,453.58 | 164,127 |
| 2025-10-09 | 1,532.00 | 1,538.00 | 1,525.68 | 1,532.00 | 1,478.67 | 150,397 |
| 2025-10-08 | 1,524.00 | 1,538.00 | 1,519.04 | 1,530.00 | 1,476.74 | 106,695 |
| 2025-10-07 | 1,544.00 | 1,544.00 | 1,518.00 | 1,518.00 | 1,465.16 | 88,079 |
| 2025-10-06 | 1,536.00 | 1,550.00 | 1,530.40 | 1,532.00 | 1,478.67 | 83,959 |
| 2025-10-03 | 1,534.00 | 1,548.00 | 1,533.70 | 1,540.00 | 1,486.40 | 140,258 |
| 2025-10-02 | 1,542.00 | 1,542.00 | 1,527.56 | 1,534.00 | 1,480.60 | 81,208 |
| 2025-10-01 | 1,532.00 | 1,540.00 | 1,524.60 | 1,534.00 | 1,480.60 | 146,048 |
| 2025-09-30 | 1,520.00 | 1,540.00 | 1,512.00 | 1,538.00 | 1,484.46 | 218,172 |
| 2025-09-29 | 1,512.00 | 1,528.00 | 1,509.79 | 1,526.00 | 1,472.88 | 93,452 |
| 2025-09-26 | 1,522.00 | 1,534.00 | 1,508.00 | 1,508.00 | 1,455.51 | 155,863 |
| 2025-09-25 | 1,534.00 | 1,546.00 | 1,520.00 | 1,520.00 | 1,467.09 | 142,660 |
| 2025-09-24 | 1,534.00 | 1,544.00 | 1,534.00 | 1,542.00 | 1,488.33 | 197,938 |
| 2025-09-23 | 1,540.00 | 1,552.00 | 1,536.00 | 1,536.00 | 1,482.53 | 79,740 |
| 2025-09-22 | 1,528.00 | 1,540.00 | 1,526.00 | 1,530.00 | 1,476.74 | 77,328 |
| 2025-09-19 | 1,548.00 | 1,552.00 | 1,530.00 | 1,530.00 | 1,476.74 | 157,213 |
| 2025-09-18 | 1,536.00 | 1,554.00 | 1,536.00 | 1,544.00 | 1,490.26 | 101,404 |
| 2025-09-17 | 1,534.00 | 1,547.08 | 1,529.85 | 1,546.00 | 1,492.19 | 79,337 |
| 2025-09-16 | 1,544.00 | 1,553.00 | 1,526.00 | 1,526.00 | 1,472.88 | 208,909 |
| 2025-09-15 | 1,544.00 | 1,554.00 | 1,538.00 | 1,542.00 | 1,488.33 | 159,581 |
| 2025-09-12 | 1,546.00 | 1,554.00 | 1,530.00 | 1,544.00 | 1,490.26 | 126,510 |
| 2025-09-11 | 1,536.00 | 1,548.00 | 1,527.94 | 1,546.00 | 1,492.19 | 120,183 |
| 2025-09-10 | 1,534.00 | 1,536.00 | 1,524.00 | 1,528.00 | 1,474.81 | 252,015 |
| 2025-09-09 | 1,530.00 | 1,540.00 | 1,520.00 | 1,532.00 | 1,478.67 | 228,602 |
| 2025-09-08 | 1,516.00 | 1,530.00 | 1,506.00 | 1,528.00 | 1,474.81 | 137,113 |
| 2025-09-05 | 1,512.00 | 1,522.00 | 1,505.52 | 1,512.00 | 1,459.37 | 96,568 |
| 2025-09-04 | 1,482.00 | 1,512.00 | 1,474.00 | 1,508.00 | 1,455.51 | 137,103 |
| 2025-09-03 | 1,492.00 | 1,496.00 | 1,476.00 | 1,484.00 | 1,432.34 | 103,651 |
| 2025-09-02 | 1,530.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,428.48 | 220,272 |
| 2025-09-01 | 1,532.00 | 1,538.00 | 1,526.65 | 1,536.00 | 1,482.53 | 145,650 |
| 2025-08-29 | 1,530.00 | 1,538.00 | 1,529.06 | 1,530.00 | 1,476.74 | 215,087 |
| 2025-08-28 | 1,528.00 | 1,534.00 | 1,522.00 | 1,534.00 | 1,480.60 | 173,949 |
| 2025-08-27 | 1,522.00 | 1,534.00 | 1,515.92 | 1,526.00 | 1,472.88 | 159,772 |
| 2025-08-26 | 1,540.00 | 1,551.55 | 1,518.00 | 1,518.00 | 1,465.16 | 105,612 |
| 2025-08-22 | 1,526.00 | 1,550.03 | 1,520.72 | 1,550.00 | 1,496.05 | 70,045 |
| 2025-08-21 | 1,518.00 | 1,524.00 | 1,508.00 | 1,522.00 | 1,469.02 | 800,795 |
| 2025-08-20 | 1,520.00 | 1,536.00 | 1,509.29 | 1,514.00 | 1,461.30 | 126,214 |
| 2025-08-19 | 1,532.00 | 1,536.00 | 1,523.13 | 1,524.00 | 1,470.95 | 91,770 |
| 2025-08-18 | 1,530.00 | 1,536.00 | 1,518.00 | 1,524.00 | 1,470.95 | 145,631 |
| 2025-08-15 | 1,540.00 | 1,554.00 | 1,524.00 | 1,524.00 | 1,470.95 | 307,034 |
| 2025-08-14 | 1,544.00 | 1,558.00 | 1,540.00 | 1,544.00 | 1,490.26 | 105,809 |
| 2025-08-13 | 1,554.00 | 1,560.00 | 1,542.00 | 1,542.00 | 1,488.33 | 84,562 |
| 2025-08-12 | 1,554.00 | 1,560.00 | 1,546.00 | 1,546.00 | 1,492.19 | 61,733 |
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.