Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,450.00 | 1,450.00 | 1,432.25 | 1,442.00 | 1,344.33 | 198,411 |
| 2024-11-21 | 1,428.00 | 1,434.00 | 1,420.00 | 1,434.00 | 1,336.87 | 157,793 |
| 2024-11-20 | 1,432.00 | 1,443.37 | 1,424.00 | 1,424.00 | 1,327.55 | 78,899 |
| 2024-11-19 | 1,446.00 | 1,448.57 | 1,432.78 | 1,440.00 | 1,342.47 | 197,915 |
| 2024-11-18 | 1,450.00 | 1,456.00 | 1,433.17 | 1,436.00 | 1,338.74 | 150,922 |
| 2024-11-15 | 1,430.00 | 1,454.00 | 1,412.00 | 1,450.00 | 1,351.79 | 117,295 |
| 2024-11-14 | 1,414.00 | 1,438.00 | 1,412.50 | 1,436.00 | 1,338.74 | 91,748 |
| 2024-11-13 | 1,426.00 | 1,432.00 | 1,412.00 | 1,414.00 | 1,318.23 | 224,048 |
| 2024-11-12 | 1,446.00 | 1,450.48 | 1,420.00 | 1,420.00 | 1,323.82 | 147,013 |
| 2024-11-11 | 1,452.00 | 1,464.32 | 1,438.48 | 1,446.00 | 1,348.06 | 147,212 |
| 2024-11-08 | 1,450.00 | 1,470.00 | 1,438.00 | 1,438.00 | 1,340.60 | 92,377 |
| 2024-11-07 | 1,460.00 | 1,470.00 | 1,454.00 | 1,464.00 | 1,364.84 | 221,317 |
| 2024-11-06 | 1,484.00 | 1,488.25 | 1,444.40 | 1,448.00 | 1,349.92 | 135,204 |
| 2024-11-05 | 1,472.00 | 1,480.52 | 1,454.00 | 1,454.00 | 1,355.52 | 354,845 |
| 2024-11-04 | 1,484.00 | 1,490.00 | 1,466.00 | 1,466.00 | 1,366.70 | 82,644 |
| 2024-11-01 | 1,484.00 | 1,487.07 | 1,474.00 | 1,480.00 | 1,379.76 | 111,432 |
| 2024-10-31 | 1,500.00 | 1,505.92 | 1,470.06 | 1,478.00 | 1,377.89 | 134,366 |
| 2024-10-30 | 1,486.00 | 1,531.04 | 1,476.80 | 1,504.00 | 1,402.13 | 182,682 |
| 2024-10-29 | 1,520.00 | 1,520.00 | 1,486.00 | 1,486.00 | 1,385.35 | 316,671 |
| 2024-10-28 | 1,516.00 | 1,523.73 | 1,506.08 | 1,516.00 | 1,413.32 | 196,005 |
| 2024-10-25 | 1,506.00 | 1,520.00 | 1,500.17 | 1,520.00 | 1,417.05 | 101,454 |
| 2024-10-24 | 1,514.00 | 1,514.00 | 1,496.16 | 1,510.00 | 1,407.72 | 170,321 |
| 2024-10-23 | 1,512.00 | 1,515.14 | 1,498.80 | 1,502.00 | 1,400.27 | 107,426 |
| 2024-10-22 | 1,500.00 | 1,521.46 | 1,497.36 | 1,514.00 | 1,411.45 | 175,260 |
| 2024-10-21 | 1,534.00 | 1,534.00 | 1,502.00 | 1,502.00 | 1,400.27 | 127,171 |
| 2024-10-18 | 1,538.00 | 1,558.00 | 1,534.00 | 1,534.00 | 1,430.10 | 170,289 |
| 2024-10-17 | 1,520.00 | 1,548.00 | 1,517.36 | 1,538.00 | 1,433.83 | 128,315 |
| 2024-10-16 | 1,501.06 | 1,526.00 | 1,501.06 | 1,520.00 | 1,417.05 | 260,124 |
| 2024-10-15 | 1,500.00 | 1,506.19 | 1,480.00 | 1,494.00 | 1,392.81 | 307,641 |
| 2024-10-14 | 1,506.00 | 1,510.00 | 1,496.49 | 1,498.00 | 1,396.54 | 106,754 |
| 2024-10-11 | 1,516.00 | 1,524.28 | 1,498.00 | 1,500.00 | 1,398.40 | 103,914 |
| 2024-10-10 | 1,540.00 | 1,540.00 | 1,514.00 | 1,514.00 | 1,411.45 | 163,438 |
| 2024-10-09 | 1,522.00 | 1,548.00 | 1,522.00 | 1,538.00 | 1,433.83 | 108,498 |
| 2024-10-08 | 1,542.00 | 1,544.00 | 1,523.09 | 1,530.00 | 1,426.37 | 195,608 |
| 2024-10-07 | 1,556.00 | 1,558.44 | 1,542.00 | 1,554.00 | 1,448.74 | 1,362,960 |
| 2024-10-04 | 1,544.00 | 1,546.00 | 1,528.00 | 1,538.00 | 1,433.83 | 124,552 |
| 2024-10-03 | 1,538.00 | 1,543.00 | 1,530.00 | 1,530.00 | 1,426.37 | 102,235 |
| 2024-10-02 | 1,552.00 | 1,554.00 | 1,526.00 | 1,528.00 | 1,424.50 | 85,138 |
| 2024-10-01 | 1,578.00 | 1,578.00 | 1,540.00 | 1,544.00 | 1,439.42 | 207,281 |
| 2024-09-30 | 1,580.00 | 1,580.70 | 1,566.13 | 1,576.00 | 1,469.25 | 169,264 |
| 2024-09-27 | 1,542.00 | 1,579.12 | 1,541.24 | 1,578.00 | 1,471.12 | 136,895 |
| 2024-09-26 | 1,548.00 | 1,555.00 | 1,538.00 | 1,550.00 | 1,445.01 | 146,965 |
| 2024-09-25 | 1,546.00 | 1,552.16 | 1,536.00 | 1,536.00 | 1,431.96 | 130,070 |
| 2024-09-24 | 1,558.00 | 1,560.82 | 1,543.86 | 1,550.00 | 1,445.01 | 190,857 |
| 2024-09-23 | 1,562.00 | 1,566.00 | 1,556.00 | 1,556.00 | 1,450.61 | 190,182 |
| 2024-09-20 | 1,570.00 | 1,578.92 | 1,556.00 | 1,556.00 | 1,450.61 | 171,409 |
| 2024-09-19 | 1,576.00 | 1,590.00 | 1,572.48 | 1,580.00 | 1,472.98 | 164,762 |
| 2024-09-18 | 1,580.00 | 1,584.00 | 1,568.00 | 1,568.00 | 1,461.80 | 154,194 |
| 2024-09-17 | 1,584.00 | 1,602.00 | 1,575.14 | 1,578.00 | 1,471.12 | 250,325 |
| 2024-09-16 | 1,576.00 | 1,586.00 | 1,564.74 | 1,586.00 | 1,478.58 | 167,591 |
| 2024-09-13 | 1,560.00 | 1,576.00 | 1,555.74 | 1,576.00 | 1,469.25 | 131,632 |
| 2024-09-12 | 1,554.00 | 1,561.64 | 1,550.00 | 1,560.00 | 1,454.34 | 72,737 |
| 2024-09-11 | 1,556.00 | 1,566.00 | 1,540.00 | 1,540.00 | 1,435.69 | 135,199 |
| 2024-09-10 | 1,552.00 | 1,562.41 | 1,546.00 | 1,558.00 | 1,452.47 | 121,823 |
| 2024-09-09 | 1,558.00 | 1,558.00 | 1,534.00 | 1,554.00 | 1,448.74 | 130,106 |
| 2024-09-06 | 1,562.00 | 1,562.00 | 1,535.92 | 1,536.00 | 1,431.96 | 121,308 |
| 2024-09-05 | 1,558.00 | 1,566.00 | 1,540.00 | 1,544.00 | 1,439.42 | 120,807 |
| 2024-09-04 | 1,528.00 | 1,548.00 | 1,528.00 | 1,542.00 | 1,437.56 | 312,034 |
| 2024-09-03 | 1,596.00 | 1,618.00 | 1,550.00 | 1,554.00 | 1,448.74 | 145,110 |
| 2024-09-02 | 1,604.00 | 1,617.00 | 1,584.00 | 1,584.00 | 1,476.71 | 222,715 |
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.