Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 537.96 | 539.01 | 532.00 | 537.00 | 537.00 | 55,975 |
| 2026-10-16 | 543.23 | 543.23 | 537.00 | 538.00 | 538.00 | 60,505 |
| 2026-10-15 | 542.00 | 544.00 | 530.00 | 544.00 | 544.00 | 38,567 |
| 2026-10-14 | 541.00 | 543.00 | 535.00 | 542.00 | 542.00 | 75,286 |
| 2026-10-13 | 535.00 | 543.00 | 535.00 | 541.00 | 541.00 | 119,636 |
| 2026-10-12 | 534.00 | 539.00 | 534.00 | 537.00 | 537.00 | 43,686 |
| 2026-10-09 | 533.00 | 537.00 | 531.96 | 533.00 | 533.00 | 98,121 |
| 2026-10-08 | 527.00 | 531.00 | 523.14 | 527.00 | 527.00 | 47,886 |
| 2026-10-07 | 532.00 | 533.29 | 529.00 | 530.00 | 530.00 | 52,038 |
| 2026-10-06 | 533.00 | 534.10 | 529.00 | 532.00 | 532.00 | 31,700 |
| 2026-10-05 | 532.00 | 536.00 | 527.00 | 536.00 | 536.00 | 139,976 |
| 2026-10-02 | 532.00 | 535.00 | 528.00 | 532.00 | 532.00 | 246,847 |
| 2026-10-01 | 532.00 | 538.30 | 529.00 | 532.00 | 532.00 | 82,873 |
| 2026-09-30 | 538.50 | 544.00 | 537.00 | 542.00 | 542.00 | 40,511 |
| 2026-09-29 | 533.00 | 539.00 | 531.10 | 536.00 | 536.00 | 161,694 |
| 2026-09-28 | 539.00 | 540.00 | 532.00 | 534.00 | 534.00 | 130,317 |
| 2026-09-25 | 530.00 | 538.00 | 529.47 | 533.00 | 533.00 | 83,593 |
| 2026-09-24 | 530.00 | 537.00 | 527.80 | 530.00 | 530.00 | 45,166 |
| 2026-09-23 | 535.00 | 540.00 | 529.78 | 532.00 | 532.00 | 67,088 |
| 2026-09-22 | 532.00 | 536.00 | 527.56 | 532.00 | 532.00 | 173,244 |
| 2026-09-21 | 530.00 | 538.00 | 521.00 | 532.00 | 532.00 | 75,320 |
| 2026-09-18 | 509.00 | 529.50 | 509.00 | 525.00 | 525.00 | 371,353 |
| 2026-09-17 | 503.00 | 513.00 | 503.00 | 505.00 | 505.00 | 68,282 |
| 2026-09-16 | 499.50 | 506.00 | 495.06 | 503.00 | 503.00 | 169,335 |
| 2026-09-15 | 495.00 | 507.00 | 495.00 | 498.00 | 498.00 | 143,690 |
| 2026-09-14 | 500.00 | 508.65 | 498.50 | 501.00 | 501.00 | 145,081 |
| 2026-09-11 | 505.00 | 514.47 | 500.53 | 503.00 | 503.00 | 39,659 |
| 2026-09-10 | 512.00 | 518.50 | 503.00 | 504.00 | 504.00 | 110,718 |
| 2026-09-09 | 517.00 | 526.00 | 507.00 | 511.00 | 511.00 | 168,440 |
| 2026-09-08 | 518.00 | 521.00 | 514.00 | 519.00 | 519.00 | 255,458 |
| 2026-09-07 | 522.00 | 527.00 | 512.00 | 524.00 | 524.00 | 115,249 |
| 2026-09-04 | 524.00 | 529.00 | 520.00 | 525.00 | 525.00 | 229,244 |
| 2026-09-03 | 518.00 | 522.00 | 513.98 | 521.00 | 521.00 | 67,720 |
| 2026-09-02 | 518.00 | 525.00 | 513.80 | 518.00 | 518.00 | 192,538 |
| 2026-09-01 | 530.00 | 534.29 | 520.00 | 524.00 | 524.00 | 227,124 |
| 2026-08-28 | 529.00 | 534.00 | 517.00 | 533.00 | 533.00 | 138,618 |
| 2026-08-27 | 517.00 | 532.00 | 516.00 | 529.00 | 529.00 | 217,543 |
| 2026-08-26 | 526.00 | 533.00 | 524.00 | 529.00 | 529.00 | 40,110 |
| 2026-08-25 | 526.00 | 534.00 | 523.25 | 530.00 | 530.00 | 87,357 |
| 2026-08-24 | 523.00 | 525.00 | 521.00 | 523.00 | 523.00 | 56,603 |
| 2026-08-21 | 519.00 | 529.88 | 519.00 | 521.00 | 521.00 | 27,416 |
| 2026-08-20 | 529.00 | 529.00 | 519.15 | 523.00 | 523.00 | 25,804 |
| 2026-08-19 | 526.00 | 528.00 | 519.20 | 525.00 | 525.00 | 60,389 |
| 2026-08-18 | 526.00 | 527.00 | 521.00 | 525.00 | 525.00 | 146,199 |
| 2026-08-17 | 529.00 | 539.00 | 524.00 | 529.00 | 529.00 | 208,683 |
| 2026-08-14 | 530.00 | 537.00 | 526.25 | 531.00 | 531.00 | 133,793 |
| 2026-08-13 | 533.00 | 538.00 | 529.02 | 533.00 | 533.00 | 79,287 |
| 2026-08-12 | 535.00 | 535.00 | 524.68 | 530.00 | 530.00 | 283,053 |
| 2026-08-11 | 529.00 | 534.00 | 520.00 | 532.00 | 532.00 | 119,354 |
| 2026-08-10 | 528.00 | 534.00 | 505.00 | 530.00 | 530.00 | 257,289 |
| 2026-08-07 | 522.00 | 532.10 | 519.99 | 530.00 | 530.00 | 242,213 |
| 2026-08-06 | 520.00 | 528.00 | 516.13 | 528.00 | 528.00 | 293,411 |
| 2026-08-05 | 520.00 | 530.00 | 517.10 | 524.00 | 524.00 | 186,735 |
| 2026-08-04 | 520.00 | 520.00 | 509.04 | 517.00 | 517.00 | 161,091 |
| 2026-08-03 | 520.00 | 520.00 | 503.00 | 512.00 | 512.00 | 242,896 |
| 2026-07-31 | 515.00 | 517.63 | 503.70 | 508.00 | 508.00 | 125,915 |
| 2026-07-30 | 512.00 | 513.00 | 508.00 | 511.00 | 511.00 | 120,900 |
| 2026-07-29 | 510.00 | 518.00 | 507.00 | 510.00 | 510.00 | 238,139 |
| 2026-07-28 | 515.00 | 516.00 | 507.60 | 514.00 | 514.00 | 198,451 |
| 2026-07-27 | 514.00 | 524.76 | 497.95 | 516.00 | 516.00 | 271,580 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.0450 GBP |
| 2025-10-30 | 0.0950 GBP |
| 2025-03-20 | 0.0370 GBP |
| 2024-10-31 | 0.0830 GBP |
| 2024-03-14 | 0.0370 GBP |
| 2023-11-02 | 0.0800 GBP |
| 2023-03-16 | 0.0300 GBP |
| 2022-10-06 | 0.0540 GBP |
| 2022-03-10 | 0.0270 GBP |
| 2021-10-07 | 0.0500 GBP |
| 2021-03-11 | 0.0270 GBP |
| 2020-10-01 | 0.0500 GBP |
| 2020-03-12 | 0.0270 GBP |
| 2019-10-03 | 0.0610 GBP |
| 2019-03-14 | 0.0160 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.