Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 513.00 | 517.00 | 510.34 | 516.00 | 489.97 | 158,830 |
| 2024-08-29 | 512.00 | 515.60 | 510.72 | 514.00 | 488.07 | 220,166 |
| 2024-08-28 | 506.00 | 517.00 | 506.00 | 516.00 | 489.97 | 248,640 |
| 2024-08-27 | 508.00 | 516.00 | 507.00 | 513.00 | 487.12 | 115,911 |
| 2024-08-23 | 510.00 | 513.00 | 507.96 | 512.00 | 486.17 | 82,414 |
| 2024-08-22 | 508.00 | 514.00 | 508.00 | 511.00 | 485.22 | 206,703 |
| 2024-08-21 | 511.00 | 513.14 | 510.52 | 511.00 | 485.22 | 77,466 |
| 2024-08-20 | 513.00 | 515.00 | 507.00 | 511.00 | 485.22 | 222,934 |
| 2024-08-19 | 514.00 | 516.00 | 512.00 | 514.00 | 488.07 | 35,249 |
| 2024-08-16 | 513.00 | 514.65 | 508.00 | 514.00 | 488.07 | 37,870 |
| 2024-08-15 | 513.00 | 516.00 | 507.48 | 514.00 | 488.07 | 52,295 |
| 2024-08-14 | 504.00 | 511.00 | 504.00 | 511.00 | 485.22 | 151,605 |
| 2024-08-13 | 505.00 | 508.48 | 504.04 | 506.00 | 480.47 | 33,974 |
| 2024-08-12 | 503.00 | 509.00 | 502.00 | 508.00 | 482.37 | 96,375 |
| 2024-08-09 | 503.00 | 506.00 | 499.00 | 505.00 | 479.52 | 103,891 |
| 2024-08-08 | 506.00 | 506.20 | 500.00 | 503.00 | 477.62 | 118,566 |
| 2024-08-07 | 504.00 | 507.56 | 502.00 | 507.00 | 481.42 | 21,016 |
| 2024-08-06 | 499.00 | 504.00 | 497.11 | 503.00 | 477.62 | 69,686 |
| 2024-08-05 | 507.00 | 516.00 | 492.09 | 495.00 | 470.03 | 202,988 |
| 2024-08-02 | 525.00 | 532.59 | 519.94 | 520.00 | 493.77 | 222,015 |
| 2024-08-01 | 533.00 | 536.31 | 530.50 | 534.00 | 507.06 | 233,135 |
| 2024-07-31 | 533.00 | 533.00 | 530.72 | 532.00 | 505.16 | 112,072 |
| 2024-07-30 | 515.00 | 532.00 | 514.00 | 532.00 | 505.16 | 124,630 |
| 2024-07-29 | 519.00 | 522.98 | 513.00 | 522.00 | 495.67 | 129,783 |
| 2024-07-26 | 514.00 | 519.51 | 509.50 | 517.00 | 490.92 | 183,147 |
| 2024-07-25 | 507.00 | 512.00 | 505.00 | 510.00 | 484.27 | 122,337 |
| 2024-07-24 | 512.00 | 513.00 | 510.72 | 511.00 | 485.22 | 72,244 |
| 2024-07-23 | 511.00 | 515.00 | 511.00 | 513.00 | 487.12 | 39,664 |
| 2024-07-22 | 515.00 | 516.56 | 511.00 | 515.00 | 489.02 | 256,645 |
| 2024-07-19 | 515.00 | 515.00 | 510.00 | 512.00 | 486.17 | 41,576 |
| 2024-07-18 | 510.00 | 515.00 | 507.86 | 514.00 | 488.07 | 191,667 |
| 2024-07-17 | 508.00 | 509.80 | 506.16 | 508.00 | 482.37 | 43,937 |
| 2024-07-16 | 508.00 | 510.00 | 504.57 | 509.00 | 483.32 | 80,039 |
| 2024-07-15 | 506.00 | 509.00 | 500.78 | 507.00 | 481.42 | 43,310 |
| 2024-07-12 | 507.00 | 508.00 | 501.75 | 507.00 | 481.42 | 166,507 |
| 2024-07-11 | 501.00 | 505.00 | 498.11 | 504.00 | 478.57 | 72,327 |
| 2024-07-10 | 496.00 | 501.00 | 496.00 | 500.00 | 474.77 | 48,429 |
| 2024-07-09 | 500.00 | 500.05 | 499.21 | 499.50 | 474.30 | 144,849 |
| 2024-07-08 | 499.50 | 500.55 | 497.40 | 499.50 | 474.30 | 146,220 |
| 2024-07-05 | 489.00 | 501.00 | 487.00 | 499.00 | 473.83 | 75,120 |
| 2024-07-04 | 490.00 | 491.50 | 484.60 | 490.00 | 465.28 | 46,087 |
| 2024-07-03 | 485.50 | 490.00 | 480.32 | 489.00 | 464.33 | 137,269 |
| 2024-07-02 | 483.00 | 487.50 | 483.00 | 485.50 | 461.01 | 21,081 |
| 2024-07-01 | 487.00 | 490.00 | 486.00 | 487.00 | 462.43 | 123,327 |
| 2024-06-28 | 484.50 | 489.00 | 484.00 | 486.50 | 461.96 | 253,206 |
| 2024-06-27 | 484.00 | 490.42 | 484.00 | 488.50 | 463.86 | 115,799 |
| 2024-06-26 | 490.00 | 491.00 | 487.00 | 488.00 | 463.38 | 78,297 |
| 2024-06-25 | 484.50 | 492.00 | 484.00 | 491.00 | 466.23 | 116,748 |
| 2024-06-24 | 484.50 | 492.00 | 484.50 | 491.50 | 466.70 | 64,636 |
| 2024-06-21 | 491.00 | 491.00 | 487.17 | 491.00 | 466.23 | 64,247 |
| 2024-06-20 | 490.00 | 491.50 | 484.00 | 491.00 | 466.23 | 109,565 |
| 2024-06-19 | 489.00 | 489.88 | 484.75 | 489.50 | 464.80 | 90,473 |
| 2024-06-18 | 480.50 | 487.00 | 480.50 | 484.50 | 460.06 | 94,319 |
| 2024-06-17 | 480.50 | 486.00 | 480.50 | 481.50 | 457.21 | 142,264 |
| 2024-06-14 | 488.50 | 493.47 | 483.15 | 483.50 | 459.11 | 61,482 |
| 2024-06-13 | 495.00 | 495.48 | 488.50 | 488.50 | 463.86 | 241,942 |
| 2024-06-12 | 492.00 | 497.00 | 490.01 | 494.50 | 469.55 | 52,392 |
| 2024-06-11 | 504.00 | 504.00 | 489.50 | 495.50 | 470.50 | 252,810 |
| 2024-06-10 | 495.00 | 501.00 | 495.00 | 496.50 | 471.45 | 24,263 |
| 2024-06-07 | 500.00 | 501.00 | 495.90 | 499.50 | 474.30 | 35,517 |
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.