Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,544.00 | 1,558.00 | 1,542.00 | 1,548.00 | 1,494.12 | 154,146 |
| 2025-08-08 | 1,552.00 | 1,556.00 | 1,542.00 | 1,542.00 | 1,488.33 | 69,911 |
| 2025-08-07 | 1,544.00 | 1,554.00 | 1,536.00 | 1,550.00 | 1,496.05 | 256,186 |
| 2025-08-06 | 1,556.00 | 1,566.00 | 1,552.00 | 1,566.00 | 1,497.69 | 129,520 |
| 2025-08-05 | 1,564.00 | 1,576.00 | 1,553.92 | 1,554.00 | 1,486.21 | 114,608 |
| 2025-08-04 | 1,558.00 | 1,564.00 | 1,546.64 | 1,560.00 | 1,491.95 | 195,025 |
| 2025-08-01 | 1,566.00 | 1,576.00 | 1,546.00 | 1,558.00 | 1,490.04 | 127,145 |
| 2025-07-31 | 1,550.00 | 1,578.00 | 1,542.00 | 1,574.00 | 1,505.34 | 234,296 |
| 2025-07-30 | 1,556.00 | 1,558.40 | 1,539.70 | 1,540.00 | 1,472.82 | 117,176 |
| 2025-07-29 | 1,566.00 | 1,576.00 | 1,550.00 | 1,550.00 | 1,482.39 | 389,149 |
| 2025-07-28 | 1,588.00 | 1,596.00 | 1,562.07 | 1,564.00 | 1,495.78 | 145,102 |
| 2025-07-25 | 1,582.00 | 1,588.00 | 1,572.00 | 1,586.00 | 1,516.82 | 65,588 |
| 2025-07-24 | 1,574.00 | 1,588.16 | 1,573.64 | 1,588.00 | 1,518.73 | 65,533 |
| 2025-07-23 | 1,570.00 | 1,580.00 | 1,568.00 | 1,580.00 | 1,511.08 | 74,211 |
| 2025-07-22 | 1,574.00 | 1,577.80 | 1,564.00 | 1,564.00 | 1,495.78 | 87,711 |
| 2025-07-21 | 1,565.13 | 1,578.00 | 1,562.00 | 1,578.00 | 1,509.16 | 57,646 |
| 2025-07-18 | 1,556.00 | 1,568.00 | 1,556.00 | 1,568.00 | 1,499.60 | 83,406 |
| 2025-07-17 | 1,546.00 | 1,556.00 | 1,542.00 | 1,556.00 | 1,488.12 | 84,357 |
| 2025-07-16 | 1,554.00 | 1,560.00 | 1,538.00 | 1,538.00 | 1,470.91 | 84,850 |
| 2025-07-15 | 1,546.00 | 1,568.00 | 1,543.83 | 1,556.00 | 1,488.12 | 96,485 |
| 2025-07-14 | 1,534.00 | 1,550.00 | 1,530.00 | 1,548.00 | 1,480.47 | 53,412 |
| 2025-07-11 | 1,544.00 | 1,546.00 | 1,536.00 | 1,538.00 | 1,470.91 | 69,760 |
| 2025-07-10 | 1,538.00 | 1,548.00 | 1,535.00 | 1,542.00 | 1,474.73 | 74,102 |
| 2025-07-09 | 1,538.00 | 1,541.70 | 1,530.00 | 1,530.00 | 1,463.26 | 179,561 |
| 2025-07-08 | 1,528.00 | 1,538.00 | 1,524.00 | 1,536.00 | 1,469.00 | 109,598 |
| 2025-07-07 | 1,524.00 | 1,536.80 | 1,524.00 | 1,526.00 | 1,459.43 | 72,841 |
| 2025-07-04 | 1,534.00 | 1,538.00 | 1,525.60 | 1,526.00 | 1,459.43 | 43,603 |
| 2025-07-03 | 1,518.00 | 1,538.00 | 1,518.00 | 1,534.00 | 1,467.08 | 94,783 |
| 2025-07-02 | 1,550.00 | 1,557.40 | 1,517.56 | 1,518.00 | 1,451.78 | 195,405 |
| 2025-07-01 | 1,544.00 | 1,556.00 | 1,532.00 | 1,556.00 | 1,488.12 | 116,564 |
| 2025-06-30 | 1,542.00 | 1,550.00 | 1,536.00 | 1,538.00 | 1,470.91 | 126,453 |
| 2025-06-27 | 1,534.00 | 1,550.00 | 1,522.00 | 1,550.00 | 1,482.39 | 129,080 |
| 2025-06-26 | 1,512.00 | 1,526.00 | 1,504.00 | 1,524.00 | 1,457.52 | 106,072 |
| 2025-06-25 | 1,512.00 | 1,520.00 | 1,508.00 | 1,512.00 | 1,446.04 | 196,514 |
| 2025-06-24 | 1,506.00 | 1,516.00 | 1,498.00 | 1,510.00 | 1,444.13 | 114,446 |
| 2025-06-23 | 1,504.00 | 1,504.00 | 1,484.00 | 1,484.00 | 1,419.26 | 111,797 |
| 2025-06-20 | 1,490.00 | 1,504.00 | 1,490.00 | 1,504.00 | 1,438.39 | 445,902 |
| 2025-06-19 | 1,496.00 | 1,508.00 | 1,488.00 | 1,488.00 | 1,423.09 | 71,529 |
| 2025-06-18 | 1,498.00 | 1,506.00 | 1,490.00 | 1,506.00 | 1,440.31 | 80,580 |
| 2025-06-17 | 1,504.00 | 1,504.00 | 1,488.00 | 1,500.00 | 1,434.57 | 170,277 |
| 2025-06-16 | 1,504.00 | 1,510.00 | 1,492.00 | 1,504.00 | 1,438.39 | 76,617 |
| 2025-06-13 | 1,496.00 | 1,504.00 | 1,484.46 | 1,504.00 | 1,438.39 | 98,808 |
| 2025-06-12 | 1,488.00 | 1,510.00 | 1,488.00 | 1,500.00 | 1,434.57 | 139,201 |
| 2025-06-11 | 1,502.00 | 1,512.00 | 1,484.00 | 1,508.00 | 1,442.22 | 376,359 |
| 2025-06-10 | 1,494.00 | 1,500.00 | 1,483.28 | 1,498.00 | 1,432.65 | 178,123 |
| 2025-06-09 | 1,486.00 | 1,498.00 | 1,478.00 | 1,492.00 | 1,426.92 | 112,542 |
| 2025-06-06 | 1,476.00 | 1,494.00 | 1,475.48 | 1,486.00 | 1,421.18 | 118,492 |
| 2025-06-05 | 1,486.00 | 1,494.00 | 1,474.16 | 1,476.00 | 1,411.61 | 131,176 |
| 2025-06-04 | 1,496.00 | 1,508.00 | 1,488.00 | 1,488.00 | 1,423.09 | 93,583 |
| 2025-06-03 | 1,490.00 | 1,504.00 | 1,484.00 | 1,490.00 | 1,425.00 | 116,304 |
| 2025-06-02 | 1,500.00 | 1,500.00 | 1,478.00 | 1,492.00 | 1,426.92 | 124,826 |
| 2025-05-30 | 1,480.00 | 1,494.00 | 1,466.00 | 1,478.00 | 1,413.53 | 207,763 |
| 2025-05-29 | 1,474.00 | 1,482.00 | 1,466.00 | 1,480.00 | 1,415.44 | 179,636 |
| 2025-05-28 | 1,468.00 | 1,488.00 | 1,466.00 | 1,466.00 | 1,402.05 | 172,636 |
| 2025-05-27 | 1,466.00 | 1,481.60 | 1,466.00 | 1,468.00 | 1,403.96 | 109,457 |
| 2025-05-23 | 1,488.00 | 1,490.00 | 1,442.05 | 1,462.00 | 1,398.22 | 147,349 |
| 2025-05-22 | 1,472.00 | 1,496.00 | 1,472.00 | 1,474.00 | 1,409.70 | 98,766 |
| 2025-05-21 | 1,484.00 | 1,500.00 | 1,477.80 | 1,490.00 | 1,425.00 | 66,236 |
| 2025-05-20 | 1,476.00 | 1,494.00 | 1,468.00 | 1,488.00 | 1,423.09 | 138,456 |
| 2025-05-19 | 1,474.00 | 1,484.00 | 1,460.14 | 1,472.00 | 1,407.79 | 96,687 |
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.