Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,852.00 | 1,870.00 | 1,852.00 | 1,862.00 | 1,862.00 | 490,406 |
| 2026-10-15 | 1,854.00 | 1,878.00 | 1,849.65 | 1,858.00 | 1,858.00 | 685,473 |
| 2026-10-14 | 1,840.00 | 1,874.36 | 1,840.00 | 1,866.00 | 1,866.00 | 170,964 |
| 2026-10-13 | 1,838.00 | 1,855.47 | 1,835.50 | 1,848.00 | 1,848.00 | 271,453 |
| 2026-10-12 | 1,822.00 | 1,838.00 | 1,822.00 | 1,834.00 | 1,834.00 | 196,780 |
| 2026-10-09 | 1,804.00 | 1,835.00 | 1,800.00 | 1,826.00 | 1,826.00 | 226,398 |
| 2026-10-08 | 1,792.00 | 1,810.00 | 1,790.00 | 1,794.00 | 1,794.00 | 134,906 |
| 2026-10-07 | 1,794.00 | 1,812.19 | 1,794.00 | 1,802.00 | 1,802.00 | 212,077 |
| 2026-10-06 | 1,794.00 | 1,814.00 | 1,794.00 | 1,806.00 | 1,806.00 | 257,280 |
| 2026-10-05 | 1,812.00 | 1,812.00 | 1,792.00 | 1,792.00 | 1,792.00 | 155,386 |
| 2026-10-02 | 1,806.00 | 1,808.00 | 1,792.00 | 1,794.00 | 1,794.00 | 132,921 |
| 2026-10-01 | 1,812.00 | 1,814.00 | 1,789.94 | 1,802.00 | 1,802.00 | 148,107 |
| 2026-09-30 | 1,812.00 | 1,828.00 | 1,796.00 | 1,818.00 | 1,818.00 | 161,652 |
| 2026-09-29 | 1,776.00 | 1,808.00 | 1,769.65 | 1,800.00 | 1,800.00 | 118,733 |
| 2026-09-28 | 1,754.00 | 1,786.00 | 1,754.00 | 1,778.00 | 1,778.00 | 157,224 |
| 2026-09-25 | 1,748.00 | 1,770.00 | 1,742.00 | 1,764.00 | 1,764.00 | 207,820 |
| 2026-09-24 | 1,742.00 | 1,764.00 | 1,732.00 | 1,748.00 | 1,748.00 | 99,024 |
| 2026-09-23 | 1,760.00 | 1,760.00 | 1,738.00 | 1,744.00 | 1,744.00 | 182,589 |
| 2026-09-22 | 1,740.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,750.00 | 286,071 |
| 2026-09-21 | 1,728.00 | 1,754.00 | 1,714.00 | 1,748.00 | 1,748.00 | 137,510 |
| 2026-09-18 | 1,736.00 | 1,746.00 | 1,714.00 | 1,720.00 | 1,720.00 | 238,038 |
Page 1 of 1 · 21 trading days
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.