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
2023-09-20	419.50	421.28	417.00	419.50	386.68	213,910
2023-09-19	416.00	417.50	412.50	416.00	383.46	155,670
2023-09-18	412.50	418.00	412.50	418.00	385.30	258,663
2023-09-15	419.00	423.50	418.50	420.00	387.14	161,362
2023-09-14	417.50	418.00	413.72	418.00	385.30	216,911
2023-09-13	414.00	417.50	412.70	417.50	384.84	226,525
2023-09-12	416.50	417.87	413.04	417.50	384.84	170,305
2023-09-11	417.00	419.50	415.64	417.00	384.38	169,269
2023-09-08	416.00	418.50	410.00	418.00	385.30	114,825
2023-09-07	414.00	417.00	410.75	416.00	383.46	181,218
2023-09-06	415.50	420.00	415.00	419.00	386.22	115,076
2023-09-05	410.50	421.00	410.42	421.00	388.06	113,741
2023-09-04	419.00	421.00	412.00	420.00	387.14	141,702
2023-09-01	418.00	419.00	415.04	418.00	385.30	152,071
2023-08-31	412.00	418.00	412.00	417.00	384.38	139,487
2023-08-30	413.00	416.00	413.00	415.00	382.53	101,924
2023-08-29	413.00	415.19	407.00	414.50	382.07	167,152
2023-08-25	410.00	412.00	407.40	410.50	378.39	196,020
2023-08-24	412.00	413.99	409.50	410.00	377.93	65,188
2023-08-23	410.50	412.00	408.44	410.50	378.39	57,287
2023-08-22	409.00	411.00	407.20	410.00	377.93	93,447
2023-08-21	408.00	411.60	406.50	409.50	377.46	154,741
2023-08-18	412.00	414.59	409.00	412.50	380.23	154,344
2023-08-17	418.00	419.92	416.00	419.50	386.68	129,296
2023-08-16	419.00	422.00	418.00	419.00	386.22	1,777,521
2023-08-15	422.50	424.50	417.50	420.00	387.14	55,417
2023-08-14	425.00	425.50	416.50	425.00	391.75	202,727
2023-08-11	420.00	424.00	420.00	423.00	389.91	28,107
2023-08-10	425.00	426.00	421.94	425.50	392.21	120,582
2023-08-09	422.00	425.50	419.00	425.50	392.21	73,935
2023-08-08	422.00	423.00	418.33	422.00	388.99	153,986
2023-08-07	420.50	425.00	418.05	425.00	391.75	105,389
2023-08-04	420.00	425.50	418.97	425.00	391.75	112,082
2023-08-03	422.00	425.50	418.50	424.00	390.83	73,608
2023-08-02	419.00	424.50	419.00	424.50	391.29	112,543
2023-08-01	428.00	428.00	422.09	427.50	394.06	155,028
2023-07-31	422.00	429.50	422.00	428.50	394.98	106,592
2023-07-28	425.50	430.00	420.00	426.00	392.67	166,141
2023-07-27	425.00	429.00	424.00	429.00	395.44	172,866
2023-07-26	422.50	425.00	414.88	424.00	390.83	104,384
2023-07-25	422.00	425.00	418.37	422.00	388.99	142,782
2023-07-24	422.00	424.00	415.64	422.00	388.99	132,085
2023-07-21	413.50	423.50	413.00	423.00	389.91	188,665
2023-07-20	423.50	424.00	421.00	424.00	390.83	145,955
2023-07-19	413.00	424.00	413.00	423.00	389.91	135,386
2023-07-18	410.00	413.00	405.89	411.00	378.85	147,929
2023-07-17	412.50	412.50	406.38	411.00	378.85	539,621
2023-07-14	411.00	411.66	404.50	411.50	379.31	115,579
2023-07-13	407.50	412.50	403.58	412.00	379.77	131,755
2023-07-12	402.00	411.00	401.00	408.50	376.54	171,874
2023-07-11	403.00	409.50	399.70	400.25	368.94	170,324
2023-07-10	402.00	406.00	401.00	402.50	371.01	141,289
2023-07-07	400.50	405.00	399.00	401.50	370.09	210,200
2023-07-06	409.50	409.50	400.68	401.50	370.09	712,490
2023-07-05	411.50	413.50	409.00	410.00	377.93	119,935
2023-07-04	416.00	416.25	411.50	412.25	380.00	510,716
2023-07-03	412.50	416.00	412.25	414.50	382.07	214,740
2023-06-30	412.50	416.50	411.53	414.00	381.61	121,214
2023-06-29	416.00	416.00	409.00	412.00	379.77	241,214
2023-06-28	413.00	413.98	410.00	413.50	381.15	59,122

← NewerPage 14 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.