Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,392.00 | 1,410.00 | 1,392.00 | 1,404.00 | 1,342.75 | 188,979 |
| 2025-02-18 | 1,404.00 | 1,411.60 | 1,394.00 | 1,400.00 | 1,338.93 | 113,212 |
| 2025-02-17 | 1,400.00 | 1,418.00 | 1,392.66 | 1,404.00 | 1,342.75 | 145,896 |
| 2025-02-14 | 1,402.00 | 1,409.96 | 1,402.00 | 1,406.00 | 1,344.67 | 92,727 |
| 2025-02-13 | 1,408.00 | 1,410.00 | 1,400.00 | 1,400.00 | 1,338.93 | 116,599 |
| 2025-02-12 | 1,406.00 | 1,419.18 | 1,404.00 | 1,404.00 | 1,342.75 | 183,472 |
| 2025-02-11 | 1,414.00 | 1,416.26 | 1,406.53 | 1,414.00 | 1,352.32 | 115,822 |
| 2025-02-10 | 1,408.96 | 1,414.00 | 1,404.30 | 1,410.00 | 1,348.49 | 433,415 |
| 2025-02-07 | 1,406.00 | 1,413.94 | 1,402.83 | 1,404.00 | 1,342.75 | 182,019 |
| 2025-02-06 | 1,410.00 | 1,418.36 | 1,394.00 | 1,412.00 | 1,350.41 | 134,703 |
| 2025-02-05 | 1,426.00 | 1,430.00 | 1,418.19 | 1,428.00 | 1,331.28 | 112,580 |
| 2025-02-04 | 1,422.00 | 1,427.12 | 1,416.00 | 1,426.00 | 1,329.41 | 129,672 |
| 2025-02-03 | 1,422.00 | 1,435.60 | 1,412.00 | 1,428.00 | 1,331.28 | 94,350 |
| 2025-01-31 | 1,440.00 | 1,448.00 | 1,435.20 | 1,448.00 | 1,349.92 | 146,211 |
| 2025-01-30 | 1,434.00 | 1,442.50 | 1,430.00 | 1,438.00 | 1,340.60 | 89,194 |
| 2025-01-29 | 1,438.00 | 1,444.52 | 1,432.00 | 1,436.00 | 1,338.74 | 111,807 |
| 2025-01-28 | 1,424.00 | 1,444.00 | 1,412.00 | 1,432.00 | 1,335.01 | 134,891 |
| 2025-01-27 | 1,424.00 | 1,432.00 | 1,412.00 | 1,418.00 | 1,321.96 | 142,354 |
| 2025-01-24 | 1,422.00 | 1,436.00 | 1,422.00 | 1,424.00 | 1,327.55 | 157,328 |
| 2025-01-23 | 1,436.00 | 1,441.46 | 1,420.00 | 1,422.00 | 1,325.68 | 169,134 |
| 2025-01-22 | 1,438.00 | 1,450.00 | 1,434.00 | 1,434.00 | 1,336.87 | 136,062 |
| 2025-01-21 | 1,420.00 | 1,440.00 | 1,414.00 | 1,440.00 | 1,342.47 | 183,777 |
| 2025-01-20 | 1,436.00 | 1,444.00 | 1,426.00 | 1,432.00 | 1,335.01 | 100,120 |
| 2025-01-17 | 1,440.00 | 1,442.00 | 1,430.00 | 1,434.00 | 1,336.87 | 127,413 |
| 2025-01-16 | 1,426.00 | 1,444.00 | 1,420.00 | 1,444.00 | 1,346.19 | 151,558 |
| 2025-01-15 | 1,400.00 | 1,428.00 | 1,392.72 | 1,428.00 | 1,331.28 | 192,371 |
| 2025-01-14 | 1,376.00 | 1,395.79 | 1,376.00 | 1,390.00 | 1,295.85 | 63,224 |
| 2025-01-13 | 1,382.00 | 1,400.00 | 1,378.00 | 1,382.00 | 1,288.39 | 268,684 |
| 2025-01-10 | 1,406.00 | 1,412.81 | 1,386.00 | 1,386.00 | 1,292.12 | 235,289 |
| 2025-01-09 | 1,414.00 | 1,424.50 | 1,400.00 | 1,410.00 | 1,314.50 | 188,535 |
| 2025-01-08 | 1,452.00 | 1,472.16 | 1,412.00 | 1,412.00 | 1,316.36 | 162,743 |
| 2025-01-07 | 1,460.00 | 1,471.67 | 1,454.00 | 1,454.00 | 1,355.52 | 168,250 |
| 2025-01-06 | 1,462.00 | 1,484.00 | 1,462.00 | 1,480.00 | 1,379.76 | 99,919 |
| 2025-01-03 | 1,460.00 | 1,484.00 | 1,460.00 | 1,470.00 | 1,370.43 | 87,335 |
| 2025-01-02 | 1,468.00 | 1,476.00 | 1,464.51 | 1,470.00 | 1,370.43 | 80,395 |
| 2024-12-31 | 1,468.00 | 1,476.00 | 1,460.00 | 1,470.00 | 1,370.43 | 15,314 |
| 2024-12-30 | 1,458.00 | 1,476.00 | 1,458.00 | 1,462.00 | 1,362.98 | 39,322 |
| 2024-12-27 | 1,458.00 | 1,477.00 | 1,458.00 | 1,468.00 | 1,368.57 | 88,061 |
| 2024-12-24 | 1,456.00 | 1,478.00 | 1,448.02 | 1,478.00 | 1,377.89 | 41,419 |
| 2024-12-23 | 1,444.00 | 1,458.00 | 1,437.44 | 1,458.00 | 1,359.25 | 92,801 |
| 2024-12-20 | 1,448.00 | 1,452.09 | 1,440.00 | 1,448.00 | 1,349.92 | 329,894 |
| 2024-12-19 | 1,438.00 | 1,454.00 | 1,438.00 | 1,446.00 | 1,348.06 | 178,077 |
| 2024-12-18 | 1,462.00 | 1,468.00 | 1,446.00 | 1,460.00 | 1,361.11 | 164,670 |
| 2024-12-17 | 1,470.00 | 1,478.39 | 1,446.41 | 1,454.00 | 1,355.52 | 206,202 |
| 2024-12-16 | 1,476.00 | 1,486.00 | 1,466.00 | 1,470.00 | 1,370.43 | 161,976 |
| 2024-12-13 | 1,484.00 | 1,494.00 | 1,474.00 | 1,476.00 | 1,376.03 | 128,496 |
| 2024-12-12 | 1,494.00 | 1,500.48 | 1,481.13 | 1,482.00 | 1,381.62 | 120,859 |
| 2024-12-11 | 1,496.00 | 1,502.16 | 1,492.00 | 1,496.00 | 1,394.67 | 130,686 |
| 2024-12-10 | 1,516.00 | 1,518.00 | 1,496.00 | 1,498.00 | 1,396.54 | 80,941 |
| 2024-12-09 | 1,504.00 | 1,518.00 | 1,494.16 | 1,516.00 | 1,413.32 | 129,947 |
| 2024-12-06 | 1,476.00 | 1,510.00 | 1,476.00 | 1,502.00 | 1,400.27 | 96,007 |
| 2024-12-05 | 1,490.00 | 1,498.12 | 1,470.40 | 1,498.00 | 1,396.54 | 127,976 |
| 2024-12-04 | 1,482.00 | 1,490.00 | 1,470.80 | 1,482.00 | 1,381.62 | 120,245 |
| 2024-12-03 | 1,464.00 | 1,482.00 | 1,454.00 | 1,480.00 | 1,379.76 | 143,195 |
| 2024-12-02 | 1,456.00 | 1,466.00 | 1,450.46 | 1,466.00 | 1,366.70 | 147,599 |
| 2024-11-29 | 1,446.00 | 1,458.46 | 1,439.46 | 1,456.00 | 1,357.38 | 77,128 |
| 2024-11-28 | 1,426.00 | 1,444.00 | 1,424.16 | 1,444.00 | 1,346.19 | 171,208 |
| 2024-11-27 | 1,430.00 | 1,448.00 | 1,428.04 | 1,430.00 | 1,333.14 | 166,798 |
| 2024-11-26 | 1,434.00 | 1,450.50 | 1,430.00 | 1,430.00 | 1,333.14 | 317,310 |
| 2024-11-25 | 1,444.00 | 1,458.00 | 1,439.62 | 1,450.00 | 1,351.79 | 166,289 |
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.