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
2023-06-27	413.00	418.00	409.81	411.50	379.31	93,214
2023-06-26	429.00	429.00	408.00	412.00	379.77	173,798
2023-06-23	412.50	426.50	412.50	421.50	388.53	216,752
2023-06-22	423.50	427.50	417.50	417.50	384.84	51,521
2023-06-21	427.50	429.65	424.50	427.00	393.60	94,245
2023-06-20	431.50	434.39	428.75	429.00	395.44	121,684
2023-06-19	437.00	444.50	432.95	435.25	401.20	46,890
2023-06-16	437.00	440.05	436.00	439.00	404.66	93,406
2023-06-15	438.50	439.00	434.25	438.00	403.73	77,293
2023-06-14	436.00	440.00	433.40	439.00	404.66	39,718
2023-06-13	443.50	444.50	438.33	441.00	406.50	134,645
2023-06-12	438.50	442.05	436.50	441.50	406.96	83,241
2023-06-09	435.00	440.00	430.50	440.00	405.58	94,153
2023-06-08	436.00	436.50	432.65	436.00	401.89	73,902
2023-06-07	434.50	436.90	432.50	436.50	402.35	117,734
2023-06-06	435.00	437.50	432.63	437.50	403.27	88,825
2023-06-05	438.50	439.50	435.00	436.00	401.89	120,028
2023-06-02	427.00	437.50	420.32	436.50	402.35	95,181
2023-06-01	426.50	429.00	424.18	428.50	394.98	96,382
2023-05-31	423.00	428.50	420.00	427.00	393.60	82,798
2023-05-30	424.50	432.00	419.63	428.00	394.52	241,793
2023-05-26	424.50	427.00	418.50	423.00	389.91	109,908
2023-05-25	426.00	432.73	423.50	423.50	390.37	36,331
2023-05-24	433.00	436.00	426.70	427.00	393.60	34,557
2023-05-23	436.50	439.00	433.38	439.00	404.66	77,226
2023-05-22	436.00	438.00	432.30	437.50	403.27	197,423
2023-05-19	431.50	437.00	428.00	436.00	401.89	120,307
2023-05-18	433.00	435.50	431.00	435.50	401.43	47,798
2023-05-17	436.50	437.14	430.76	436.50	402.35	126,539
2023-05-16	435.50	437.00	434.50	437.00	402.81	115,601
2023-05-15	435.00	437.00	428.50	436.50	402.35	58,733
2023-05-12	435.50	436.00	430.05	436.00	401.89	142,263
2023-05-11	430.50	435.00	428.00	435.00	400.97	44,073
2023-05-10	429.50	432.50	428.26	431.50	397.74	214,496
2023-05-09	430.00	432.50	427.50	431.50	397.74	238,631
2023-05-05	430.00	434.00	428.00	433.50	399.59	115,456
2023-05-04	430.50	432.50	428.00	432.50	398.67	200,496
2023-05-03	429.50	433.00	428.01	433.00	399.13	85,963
2023-05-02	431.00	433.00	428.00	430.50	396.82	284,837
2023-04-28	424.00	429.50	422.30	429.00	395.44	134,303
2023-04-27	422.50	426.50	419.37	426.00	392.67	104,549
2023-04-26	422.00	423.00	417.03	421.50	388.53	144,186
2023-04-25	420.50	425.50	419.00	422.50	389.45	204,304
2023-04-24	420.50	426.72	417.32	422.50	389.45	89,415
2023-04-21	415.00	420.90	415.00	420.00	387.14	197,155
2023-04-20	422.50	426.00	416.50	421.00	388.06	285,531
2023-04-19	425.00	427.30	423.00	425.00	391.75	171,607
2023-04-18	433.50	433.63	425.25	429.00	395.44	218,496
2023-04-17	433.00	435.00	423.98	427.50	394.06	145,220
2023-04-14	427.50	433.00	425.00	433.00	399.13	104,130
2023-04-13	422.00	424.00	417.10	424.00	390.83	192,738
2023-04-12	420.00	420.50	416.26	419.50	386.68	197,202
2023-04-11	419.50	423.00	415.76	419.00	386.22	161,456
2023-04-06	416.00	422.00	413.88	416.50	383.92	146,739
2023-04-05	418.50	421.66	412.00	415.00	382.53	285,454
2023-04-04	425.00	425.00	419.50	422.50	389.45	271,564
2023-04-03	423.00	426.15	419.41	421.00	388.06	319,138
2023-03-31	424.50	426.39	421.88	426.00	392.67	173,789
2023-03-30	421.00	426.00	420.00	424.50	391.29	126,566
2023-03-29	417.50	420.00	413.22	417.00	384.38	102,555

← NewerPage 15 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.