Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 503.00 | 507.14 | 500.54 | 501.00 | 475.72 | 85,260 |
| 2024-06-05 | 510.00 | 510.00 | 503.00 | 503.00 | 477.62 | 109,677 |
| 2024-06-04 | 506.00 | 508.88 | 505.00 | 505.00 | 479.52 | 71,483 |
| 2024-06-03 | 510.00 | 510.00 | 506.35 | 508.00 | 482.37 | 119,391 |
| 2024-05-31 | 505.00 | 508.00 | 504.00 | 505.00 | 479.52 | 55,983 |
| 2024-05-30 | 503.00 | 507.00 | 502.27 | 503.00 | 477.62 | 62,615 |
| 2024-05-29 | 505.00 | 509.00 | 502.83 | 504.00 | 478.57 | 28,192 |
| 2024-05-28 | 506.00 | 509.00 | 501.00 | 507.00 | 481.42 | 112,625 |
| 2024-05-24 | 497.00 | 505.28 | 496.50 | 504.00 | 478.57 | 47,417 |
| 2024-05-23 | 503.00 | 503.00 | 497.50 | 501.00 | 475.72 | 106,979 |
| 2024-05-22 | 498.50 | 501.42 | 496.00 | 501.00 | 475.72 | 126,754 |
| 2024-05-21 | 502.00 | 505.00 | 497.00 | 500.00 | 474.77 | 52,695 |
| 2024-05-20 | 502.00 | 502.00 | 499.36 | 500.00 | 474.77 | 92,197 |
| 2024-05-17 | 495.00 | 501.78 | 494.00 | 501.00 | 475.72 | 33,719 |
| 2024-05-16 | 499.00 | 499.00 | 493.50 | 499.00 | 473.83 | 82,650 |
| 2024-05-15 | 494.00 | 499.48 | 488.50 | 497.50 | 472.40 | 86,973 |
| 2024-05-14 | 491.50 | 493.27 | 485.00 | 493.00 | 468.13 | 101,245 |
| 2024-05-13 | 484.50 | 493.00 | 484.50 | 492.50 | 467.65 | 99,806 |
| 2024-05-10 | 481.50 | 490.90 | 481.50 | 490.00 | 465.28 | 105,384 |
| 2024-05-09 | 483.50 | 486.50 | 481.07 | 485.00 | 460.53 | 61,666 |
| 2024-05-08 | 481.00 | 484.00 | 476.78 | 484.00 | 459.58 | 152,415 |
| 2024-05-07 | 478.00 | 480.85 | 472.00 | 480.50 | 456.26 | 144,271 |
| 2024-05-03 | 475.00 | 477.00 | 470.50 | 476.50 | 452.46 | 59,293 |
| 2024-05-02 | 467.50 | 474.00 | 464.58 | 473.00 | 449.14 | 161,549 |
| 2024-05-01 | 468.50 | 469.50 | 464.57 | 469.00 | 445.34 | 106,139 |
| 2024-04-30 | 467.50 | 469.50 | 461.35 | 468.50 | 444.86 | 258,000 |
| 2024-04-29 | 463.50 | 467.00 | 457.00 | 466.00 | 442.49 | 87,090 |
| 2024-04-26 | 455.50 | 463.50 | 455.50 | 463.50 | 440.12 | 140,233 |
| 2024-04-25 | 463.00 | 463.50 | 455.23 | 460.00 | 436.79 | 303,350 |
| 2024-04-24 | 458.50 | 465.00 | 456.66 | 458.00 | 434.89 | 345,369 |
| 2024-04-23 | 458.50 | 463.50 | 452.10 | 462.00 | 438.69 | 106,332 |
| 2024-04-22 | 450.50 | 458.00 | 450.10 | 457.50 | 434.42 | 180,261 |
| 2024-04-19 | 452.00 | 453.50 | 449.50 | 451.50 | 428.72 | 33,590 |
| 2024-04-18 | 451.00 | 454.50 | 447.94 | 453.50 | 430.62 | 174,896 |
| 2024-04-17 | 444.00 | 450.00 | 444.00 | 449.00 | 426.35 | 116,026 |
| 2024-04-16 | 448.50 | 452.00 | 447.50 | 448.00 | 425.40 | 134,605 |
| 2024-04-15 | 448.50 | 457.00 | 448.50 | 457.00 | 433.94 | 164,432 |
| 2024-04-12 | 454.00 | 457.00 | 450.58 | 456.00 | 432.99 | 293,886 |
| 2024-04-11 | 449.00 | 455.00 | 446.00 | 454.50 | 431.57 | 201,942 |
| 2024-04-10 | 448.50 | 451.50 | 442.50 | 451.00 | 428.25 | 198,268 |
| 2024-04-09 | 443.00 | 448.25 | 441.50 | 447.50 | 424.92 | 230,181 |
| 2024-04-08 | 444.00 | 447.02 | 439.72 | 447.00 | 424.45 | 271,652 |
| 2024-04-05 | 441.50 | 443.50 | 439.62 | 443.00 | 420.65 | 72,506 |
| 2024-04-04 | 446.50 | 448.00 | 445.00 | 446.00 | 423.50 | 75,435 |
| 2024-04-03 | 445.00 | 448.00 | 443.50 | 446.50 | 423.97 | 71,215 |
| 2024-04-02 | 451.50 | 452.00 | 444.34 | 449.00 | 426.35 | 217,996 |
| 2024-03-28 | 444.50 | 449.02 | 438.86 | 448.00 | 425.40 | 427,305 |
| 2024-03-27 | 439.00 | 443.57 | 437.00 | 443.00 | 420.65 | 287,058 |
| 2024-03-26 | 436.00 | 440.00 | 435.51 | 439.00 | 416.85 | 194,916 |
| 2024-03-25 | 441.00 | 442.50 | 435.50 | 437.50 | 415.43 | 398,874 |
| 2024-03-22 | 444.00 | 445.50 | 440.15 | 442.00 | 419.70 | 144,337 |
| 2024-03-21 | 443.50 | 445.50 | 441.00 | 443.00 | 420.65 | 175,231 |
| 2024-03-20 | 438.50 | 443.18 | 438.00 | 439.50 | 417.33 | 188,069 |
| 2024-03-19 | 446.00 | 446.00 | 439.15 | 442.50 | 420.18 | 303,975 |
| 2024-03-18 | 443.50 | 445.50 | 440.53 | 444.00 | 421.60 | 190,889 |
| 2024-03-15 | 441.00 | 445.74 | 440.50 | 443.00 | 420.65 | 215,186 |
| 2024-03-14 | 444.00 | 445.23 | 441.50 | 441.50 | 419.23 | 83,944 |
| 2024-03-13 | 445.00 | 450.00 | 445.00 | 447.50 | 421.41 | 339,739 |
| 2024-03-12 | 449.50 | 450.50 | 446.57 | 450.50 | 424.24 | 152,443 |
| 2024-03-11 | 448.00 | 451.55 | 445.30 | 451.50 | 425.18 | 285,047 |
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.