Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 448.00 | 451.55 | 445.30 | 451.50 | 425.18 | 285,047 |
| 2024-03-08 | 448.00 | 452.50 | 444.29 | 452.50 | 426.12 | 164,465 |
| 2024-03-07 | 444.50 | 451.52 | 439.86 | 451.50 | 425.18 | 364,731 |
| 2024-03-06 | 442.00 | 447.00 | 440.21 | 445.50 | 419.53 | 205,653 |
| 2024-03-05 | 441.00 | 443.04 | 437.55 | 443.00 | 417.17 | 283,442 |
| 2024-03-04 | 437.00 | 443.00 | 436.00 | 440.00 | 414.35 | 85,159 |
| 2024-03-01 | 442.00 | 443.02 | 437.10 | 443.00 | 417.17 | 134,552 |
| 2024-02-29 | 440.00 | 441.50 | 435.50 | 441.00 | 415.29 | 260,136 |
| 2024-02-28 | 439.50 | 441.05 | 437.20 | 440.50 | 414.82 | 297,955 |
| 2024-02-27 | 440.00 | 442.00 | 436.50 | 441.50 | 415.76 | 120,254 |
| 2024-02-26 | 441.50 | 442.00 | 435.76 | 441.50 | 415.76 | 138,256 |
| 2024-02-23 | 435.00 | 441.75 | 435.00 | 441.50 | 415.76 | 142,023 |
| 2024-02-22 | 440.00 | 444.00 | 435.80 | 442.50 | 416.70 | 228,376 |
| 2024-02-21 | 435.00 | 442.52 | 434.99 | 442.50 | 416.70 | 195,127 |
| 2024-02-20 | 441.00 | 441.10 | 435.89 | 441.00 | 415.29 | 173,683 |
| 2024-02-19 | 438.50 | 440.50 | 434.00 | 438.50 | 412.93 | 163,340 |
| 2024-02-16 | 434.50 | 441.50 | 434.50 | 439.00 | 413.41 | 108,221 |
| 2024-02-15 | 431.00 | 440.50 | 430.30 | 438.50 | 412.93 | 204,542 |
| 2024-02-14 | 431.00 | 436.00 | 427.99 | 435.00 | 409.64 | 282,772 |
| 2024-02-13 | 430.00 | 434.00 | 427.30 | 433.00 | 407.76 | 276,370 |
| 2024-02-12 | 434.50 | 436.00 | 431.20 | 436.00 | 410.58 | 226,802 |
| 2024-02-09 | 433.00 | 435.00 | 431.74 | 433.50 | 408.23 | 1,447,553 |
| 2024-02-08 | 434.00 | 436.40 | 430.99 | 436.00 | 410.58 | 284,869 |
| 2024-02-07 | 436.50 | 436.50 | 432.20 | 435.50 | 410.11 | 357,365 |
| 2024-02-06 | 436.00 | 440.00 | 431.00 | 436.50 | 411.05 | 137,354 |
| 2024-02-05 | 442.50 | 442.73 | 435.50 | 435.50 | 410.11 | 126,718 |
| 2024-02-02 | 436.00 | 442.02 | 434.50 | 442.00 | 416.23 | 246,800 |
| 2024-02-01 | 434.00 | 437.00 | 428.00 | 436.50 | 411.05 | 164,924 |
| 2024-01-31 | 433.00 | 438.00 | 432.25 | 436.00 | 410.58 | 2,437,849 |
| 2024-01-30 | 436.00 | 439.00 | 433.34 | 438.00 | 412.46 | 220,558 |
| 2024-01-29 | 434.50 | 438.00 | 432.00 | 437.00 | 411.52 | 133,439 |
| 2024-01-26 | 432.50 | 440.00 | 426.50 | 439.00 | 413.41 | 247,095 |
| 2024-01-25 | 429.00 | 434.00 | 426.23 | 432.50 | 407.28 | 132,432 |
| 2024-01-24 | 432.00 | 432.00 | 428.00 | 432.00 | 406.81 | 271,412 |
| 2024-01-23 | 434.00 | 434.00 | 429.00 | 430.00 | 404.93 | 993,219 |
| 2024-01-22 | 434.00 | 436.17 | 430.00 | 432.50 | 407.28 | 142,410 |
| 2024-01-19 | 434.50 | 437.50 | 428.00 | 436.00 | 410.58 | 176,689 |
| 2024-01-18 | 431.00 | 437.00 | 425.50 | 434.50 | 409.17 | 414,005 |
| 2024-01-17 | 434.00 | 436.50 | 428.00 | 432.00 | 406.81 | 316,290 |
| 2024-01-16 | 437.00 | 441.50 | 435.84 | 441.00 | 415.29 | 228,150 |
| 2024-01-15 | 436.50 | 440.50 | 436.50 | 439.50 | 413.88 | 214,665 |
| 2024-01-12 | 441.00 | 446.00 | 437.00 | 442.00 | 416.23 | 198,430 |
| 2024-01-11 | 440.00 | 443.38 | 438.15 | 442.00 | 416.23 | 246,716 |
| 2024-01-10 | 440.00 | 445.50 | 438.40 | 440.50 | 414.82 | 253,536 |
| 2024-01-09 | 446.00 | 448.50 | 439.00 | 444.00 | 418.11 | 270,854 |
| 2024-01-08 | 442.50 | 447.50 | 439.14 | 441.50 | 415.76 | 234,523 |
| 2024-01-05 | 442.00 | 447.15 | 440.50 | 444.00 | 418.11 | 181,451 |
| 2024-01-04 | 444.50 | 450.90 | 441.75 | 446.00 | 420.00 | 276,362 |
| 2024-01-03 | 447.00 | 449.66 | 444.50 | 447.50 | 421.41 | 57,967 |
| 2024-01-02 | 454.50 | 454.50 | 448.13 | 453.00 | 426.59 | 200,435 |
| 2023-12-29 | 452.50 | 458.00 | 451.68 | 458.00 | 431.30 | 176,696 |
| 2023-12-28 | 448.00 | 454.00 | 445.00 | 454.00 | 427.53 | 187,867 |
| 2023-12-27 | 445.00 | 451.00 | 442.03 | 447.00 | 420.94 | 140,144 |
| 2023-12-22 | 438.00 | 443.00 | 434.00 | 441.50 | 415.76 | 58,380 |
| 2023-12-21 | 434.00 | 441.00 | 432.50 | 441.00 | 415.29 | 67,154 |
| 2023-12-20 | 434.00 | 438.50 | 431.50 | 438.50 | 412.93 | 185,156 |
| 2023-12-19 | 430.00 | 434.00 | 425.40 | 434.00 | 408.70 | 235,409 |
| 2023-12-18 | 426.50 | 432.00 | 420.00 | 429.00 | 403.99 | 107,188 |
| 2023-12-15 | 431.50 | 435.00 | 426.04 | 435.00 | 409.64 | 245,190 |
| 2023-12-14 | 419.50 | 431.00 | 417.25 | 431.00 | 405.87 | 161,244 |
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.