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
2023-03-28	417.50	421.50	413.25	416.00	383.46	217,275
2023-03-27	418.00	421.00	414.50	420.50	387.60	188,206
2023-03-24	415.00	428.50	415.00	417.00	384.38	90,320
2023-03-23	423.00	426.50	415.00	425.00	391.75	105,883
2023-03-22	422.00	427.50	416.10	424.00	390.83	282,574
2023-03-21	417.00	427.50	417.00	424.00	390.83	148,586
2023-03-20	414.00	422.50	407.00	420.50	387.60	177,917
2023-03-17	421.00	425.75	417.80	419.50	386.68	108,082
2023-03-16	420.50	423.00	418.30	421.50	388.53	96,001
2023-03-15	431.00	432.21	418.50	419.00	383.46	240,662
2023-03-14	424.00	432.00	421.19	431.50	394.90	114,374
2023-03-13	433.50	438.87	418.31	423.00	387.12	286,441
2023-03-10	439.50	441.00	430.00	433.00	396.27	229,276
2023-03-09	444.00	445.00	439.83	443.00	405.42	164,960
2023-03-08	444.00	447.50	440.00	445.00	407.25	182,644
2023-03-07	451.00	455.00	449.00	451.00	412.74	207,980
2023-03-06	453.50	454.00	446.90	450.50	412.28	247,648
2023-03-03	451.00	452.00	448.06	450.50	412.28	160,598
2023-03-02	450.00	453.00	449.31	450.00	411.83	332,842
2023-03-01	445.50	458.50	445.00	451.50	413.20	76,598
2023-02-28	453.00	455.50	446.51	455.00	416.40	152,893
2023-02-27	458.00	459.50	451.90	453.00	414.57	213,086
2023-02-24	456.00	457.50	451.80	457.00	418.23	131,832
2023-02-23	453.50	458.50	448.20	455.00	416.40	132,602
2023-02-22	450.00	452.50	445.50	450.00	411.83	90,849
2023-02-21	463.00	464.00	453.00	453.00	414.57	50,581
2023-02-20	460.50	463.00	456.74	462.00	422.81	122,319
2023-02-17	464.00	466.50	456.00	463.00	423.72	166,518
2023-02-16	466.00	468.50	463.30	467.50	427.84	149,767
2023-02-15	466.50	468.50	459.50	464.00	424.64	142,570
2023-02-14	471.00	475.50	464.65	468.00	428.30	251,299
2023-02-13	470.00	472.25	464.59	471.00	431.04	64,670
2023-02-10	474.00	476.00	466.50	469.00	429.21	82,213
2023-02-09	476.50	479.50	467.90	474.50	434.25	121,920
2023-02-08	474.00	475.50	471.38	472.00	431.96	288,331
2023-02-07	474.50	475.00	468.50	472.50	432.42	182,817
2023-02-06	476.50	478.00	472.04	474.00	433.79	152,857
2023-02-03	472.50	482.00	469.40	478.00	437.45	124,564
2023-02-02	467.50	483.50	459.00	479.00	438.37	64,664
2023-02-01	462.00	464.50	460.05	463.00	423.72	168,106
2023-01-31	462.00	465.50	457.00	460.00	420.98	129,534
2023-01-30	462.00	467.00	459.65	463.50	424.18	154,515
2023-01-27	463.00	467.00	461.75	465.00	425.55	80,431
2023-01-26	463.50	465.00	458.30	462.50	423.27	250,390
2023-01-25	462.50	464.50	457.20	461.50	422.35	182,464
2023-01-24	460.50	463.50	454.80	462.00	422.81	418,310
2023-01-23	459.00	462.00	455.50	458.50	419.61	230,703
2023-01-20	457.00	461.00	455.01	459.50	420.52	224,687
2023-01-19	457.50	458.51	453.74	454.25	415.72	105,768
2023-01-18	458.50	461.00	458.50	458.50	419.61	170,404
2023-01-17	460.00	462.10	455.75	459.00	420.06	131,518
2023-01-16	463.00	466.00	458.00	460.00	420.98	368,059
2023-01-13	465.00	466.50	452.00	463.00	423.72	238,130
2023-01-12	458.50	466.00	455.28	463.00	423.72	197,976
2023-01-11	460.00	460.00	450.00	457.00	418.23	303,229
2023-01-10	458.00	459.34	452.00	452.00	413.66	227,008
2023-01-09	466.00	474.50	460.00	460.00	420.98	251,529
2023-01-06	465.00	469.00	457.40	469.00	429.21	55,418
2023-01-05	465.00	468.50	461.22	465.00	425.55	150,800
2023-01-04	462.00	468.50	454.00	463.00	423.72	179,488

← NewerPage 16 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.