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 |
| 2026-09-17 | 1,730.00 | 1,746.00 | 1,724.00 | 1,728.00 | 1,728.00 | 185,858 |
| 2026-09-16 | 1,722.00 | 1,728.00 | 1,702.00 | 1,720.00 | 1,720.00 | 139,754 |
| 2026-09-15 | 1,714.00 | 1,738.00 | 1,698.00 | 1,710.00 | 1,710.00 | 166,513 |
| 2026-09-14 | 1,732.00 | 1,748.00 | 1,712.00 | 1,722.00 | 1,722.00 | 163,629 |
| 2026-09-11 | 1,708.00 | 1,738.00 | 1,708.00 | 1,724.00 | 1,724.00 | 129,770 |
| 2026-09-10 | 1,714.00 | 1,748.00 | 1,712.00 | 1,720.00 | 1,720.00 | 134,861 |
| 2026-09-09 | 1,742.00 | 1,750.00 | 1,716.00 | 1,716.00 | 1,716.00 | 147,795 |
| 2026-09-08 | 1,768.00 | 1,780.00 | 1,736.00 | 1,738.00 | 1,738.00 | 152,027 |
| 2026-09-07 | 1,748.00 | 1,774.00 | 1,748.00 | 1,760.00 | 1,760.00 | 88,238 |
| 2026-09-04 | 1,752.00 | 1,764.00 | 1,748.73 | 1,760.00 | 1,760.00 | 223,989 |
| 2026-09-03 | 1,750.00 | 1,766.00 | 1,744.00 | 1,752.00 | 1,752.00 | 275,438 |
| 2026-09-02 | 1,760.00 | 1,772.00 | 1,746.00 | 1,754.00 | 1,754.00 | 114,057 |
| 2026-09-01 | 1,782.00 | 1,784.00 | 1,748.81 | 1,750.00 | 1,750.00 | 113,301 |
| 2026-08-28 | 1,774.00 | 1,784.00 | 1,760.00 | 1,780.00 | 1,780.00 | 210,914 |
| 2026-08-27 | 1,778.00 | 1,786.00 | 1,764.16 | 1,776.00 | 1,776.00 | 418,864 |
| 2026-08-26 | 1,764.00 | 1,782.00 | 1,760.00 | 1,774.00 | 1,774.00 | 158,718 |
| 2026-08-25 | 1,772.00 | 1,780.00 | 1,760.88 | 1,772.00 | 1,772.00 | 170,437 |
| 2026-08-24 | 1,746.00 | 1,772.00 | 1,746.00 | 1,764.00 | 1,764.00 | 155,530 |
| 2026-08-21 | 1,766.00 | 1,770.00 | 1,750.60 | 1,762.00 | 1,762.00 | 228,436 |
| 2026-08-20 | 1,748.00 | 1,758.00 | 1,740.00 | 1,750.00 | 1,750.00 | 108,332 |
| 2026-08-19 | 1,734.00 | 1,756.00 | 1,726.00 | 1,756.00 | 1,756.00 | 266,335 |
| 2026-08-18 | 1,752.00 | 1,760.00 | 1,732.00 | 1,732.00 | 1,732.00 | 375,370 |
| 2026-08-17 | 1,750.00 | 1,758.00 | 1,732.00 | 1,750.00 | 1,750.00 | 124,877 |
| 2026-08-14 | 1,748.00 | 1,754.00 | 1,730.00 | 1,752.00 | 1,752.00 | 388,111 |
| 2026-08-13 | 1,732.00 | 1,754.00 | 1,732.00 | 1,738.00 | 1,738.00 | 58,069 |
| 2026-08-12 | 1,728.00 | 1,756.00 | 1,722.00 | 1,730.00 | 1,730.00 | 149,448 |
| 2026-08-11 | 1,728.00 | 1,744.00 | 1,728.00 | 1,730.00 | 1,730.00 | 378,180 |
| 2026-08-10 | 1,744.00 | 1,744.00 | 1,720.00 | 1,730.00 | 1,730.00 | 67,530 |
| 2026-08-07 | 1,706.00 | 1,732.00 | 1,704.00 | 1,732.00 | 1,732.00 | 338,716 |
| 2026-08-06 | 1,702.00 | 1,728.00 | 1,694.22 | 1,708.00 | 1,708.00 | 193,079 |
| 2026-08-05 | 1,722.00 | 1,724.00 | 1,700.00 | 1,714.00 | 1,698.70 | 2,275,422 |
| 2026-08-04 | 1,712.00 | 1,720.00 | 1,700.00 | 1,706.00 | 1,690.77 | 317,047 |
| 2026-08-03 | 1,712.00 | 1,722.00 | 1,700.00 | 1,710.00 | 1,694.74 | 638,888 |
| 2026-07-31 | 1,704.00 | 1,718.00 | 1,698.00 | 1,704.00 | 1,688.79 | 243,266 |
| 2026-07-30 | 1,724.00 | 1,730.00 | 1,696.00 | 1,696.00 | 1,680.86 | 197,334 |
| 2026-07-29 | 1,702.00 | 1,734.00 | 1,702.00 | 1,720.00 | 1,704.65 | 120,687 |
| 2026-07-28 | 1,720.00 | 1,724.00 | 1,701.99 | 1,702.00 | 1,686.81 | 132,912 |
| 2026-07-27 | 1,740.00 | 1,740.00 | 1,712.00 | 1,712.00 | 1,696.72 | 306,896 |
| 2026-07-24 | 1,728.00 | 1,730.00 | 1,710.00 | 1,716.00 | 1,700.68 | 234,280 |
Page 1 of 3 · 127 trading daysOlder →
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.