Abrdn UK Smaller Companies Growth Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	419.50	431.00	417.25	431.00	405.87	161,244
2023-12-13	417.50	418.00	409.50	418.00	393.63	82,476
2023-12-12	415.50	418.50	412.00	418.50	394.10	201,111
2023-12-11	409.00	418.00	409.00	418.00	393.63	103,454
2023-12-08	411.00	417.00	409.98	417.00	392.69	162,271
2023-12-07	411.00	417.00	408.05	415.00	390.81	107,831
2023-12-06	415.00	416.00	409.84	415.00	390.81	71,677
2023-12-05	410.00	414.10	404.36	413.00	388.92	227,675
2023-12-04	410.50	412.00	407.30	410.00	386.10	358,540
2023-12-01	409.50	412.00	404.25	412.00	387.98	1,119,264
2023-11-30	408.00	412.00	407.50	407.50	383.74	38,746
2023-11-29	411.50	415.50	409.43	414.00	389.86	264,426
2023-11-28	411.50	417.50	408.95	411.00	387.04	204,208
2023-11-27	414.00	414.56	407.32	412.50	388.45	318,194
2023-11-24	413.00	415.00	410.56	414.00	389.86	179,832
2023-11-23	410.50	414.48	409.53	414.00	389.86	118,591
2023-11-22	402.50	414.50	402.50	414.50	390.33	178,266
2023-11-21	408.00	412.63	407.00	410.00	386.10	184,842
2023-11-20	410.00	410.00	404.28	410.00	386.10	153,420
2023-11-17	408.50	408.95	404.00	408.00	384.21	116,322
2023-11-16	407.50	408.50	402.25	406.50	382.80	176,462
2023-11-15	401.00	407.50	398.63	407.50	383.74	90,126
2023-11-14	386.50	397.00	385.50	395.00	371.97	155,503
2023-11-13	386.00	388.94	385.00	388.50	365.85	34,077
2023-11-10	384.50	388.50	381.90	387.00	364.44	224,474
2023-11-09	387.50	391.50	387.00	390.00	367.26	70,582
2023-11-08	388.50	391.50	385.35	389.50	366.79	198,431
2023-11-07	388.50	390.50	386.55	390.00	367.26	246,283
2023-11-06	389.50	392.50	386.10	389.00	366.32	302,841
2023-11-03	386.00	392.00	381.00	391.50	368.68	312,537
2023-11-02	376.50	386.81	376.25	385.00	362.55	191,448
2023-11-01	375.50	379.50	372.35	378.00	348.43	78,110
2023-10-31	375.00	378.00	371.20	376.50	347.05	100,678
2023-10-30	370.00	377.00	370.00	376.00	346.59	174,413
2023-10-27	369.00	372.00	366.00	370.00	341.05	261,433
2023-10-26	370.00	371.50	367.50	370.00	341.05	200,342
2023-10-25	375.50	378.60	371.00	373.00	343.82	72,076
2023-10-24	383.00	384.00	375.50	377.00	347.51	110,675
2023-10-23	378.00	383.50	375.72	379.50	349.81	191,181
2023-10-20	380.00	388.00	378.00	380.00	350.27	111,557
2023-10-19	381.00	385.25	380.50	384.00	353.96	117,265
2023-10-18	387.00	394.50	384.00	384.50	354.42	104,209
2023-10-17	388.00	396.00	385.50	386.50	356.26	158,579
2023-10-16	390.00	392.00	385.50	389.00	358.57	230,714
2023-10-13	393.50	397.00	390.05	395.00	364.10	142,102
2023-10-12	398.50	400.00	393.50	398.00	366.86	79,775
2023-10-11	395.50	397.28	388.50	394.00	363.18	58,959
2023-10-10	389.50	399.50	389.00	399.50	368.25	173,637
2023-10-09	391.50	399.50	388.50	393.50	362.72	130,897
2023-10-06	395.00	397.27	392.00	396.00	365.02	110,030
2023-10-05	393.00	394.50	391.33	394.00	363.18	171,359
2023-10-04	396.00	396.00	388.98	392.00	361.33	202,905
2023-10-03	402.50	414.00	395.60	397.00	365.94	277,553
2023-10-02	408.00	411.89	402.34	405.00	373.32	160,379
2023-09-29	412.00	414.18	409.00	413.50	381.15	187,478
2023-09-28	408.00	410.00	405.00	406.00	374.24	623,515
2023-09-27	415.00	415.50	408.97	410.50	378.39	152,880
2023-09-26	416.50	416.85	412.50	414.50	382.07	110,691
2023-09-25	419.50	421.50	415.05	418.50	385.76	96,923
2023-09-22	423.00	423.05	420.30	422.50	389.45	179,464

← NewerPage 13 of 22 · 1,267 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.