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
2023-01-03	457.00	463.00	454.00	462.00	422.81	58,418
2022-12-30	461.50	462.18	459.50	462.00	422.81	72,308
2022-12-29	457.00	463.00	448.80	463.00	423.72	41,205
2022-12-28	456.00	459.00	448.92	458.00	419.15	102,529
2022-12-23	454.00	458.00	443.40	458.00	419.15	14,426
2022-12-22	454.50	460.00	449.00	452.00	413.66	111,059
2022-12-21	456.00	459.00	449.47	458.00	419.15	94,783
2022-12-20	450.50	465.00	447.00	453.00	414.57	113,127
2022-12-19	454.00	456.00	451.18	454.50	415.94	135,757
2022-12-16	462.00	473.00	451.50	454.50	415.94	46,109
2022-12-15	460.00	469.00	459.68	464.00	424.64	115,944
2022-12-14	472.00	473.50	463.40	472.00	431.96	140,459
2022-12-13	456.50	473.00	456.00	472.00	431.96	112,430
2022-12-12	460.00	463.91	458.30	463.00	423.72	83,393
2022-12-09	465.00	477.00	460.50	460.50	421.44	74,856
2022-12-08	473.50	474.96	458.00	458.00	419.15	83,167
2022-12-07	476.50	479.50	472.50	474.00	433.79	78,831
2022-12-06	476.50	480.00	470.00	476.00	435.62	98,893
2022-12-05	478.00	479.50	474.50	479.25	438.59	70,543
2022-12-02	477.00	479.16	467.80	478.00	437.45	32,832
2022-12-01	470.00	477.50	465.50	476.50	436.08	102,913
2022-11-30	479.50	481.50	471.00	471.00	431.04	86,328
2022-11-29	475.00	477.68	467.68	476.50	436.08	145,269
2022-11-28	472.50	477.50	467.50	474.50	434.25	58,019
2022-11-25	472.00	480.50	468.78	478.00	437.45	47,880
2022-11-24	476.50	478.50	468.18	476.00	435.62	76,226
2022-11-23	476.50	480.50	474.00	475.00	434.71	60,087
2022-11-22	475.50	480.00	474.00	479.00	438.37	135,932
2022-11-21	474.00	477.00	464.90	477.00	436.54	135,382
2022-11-18	467.50	471.90	463.50	463.50	424.18	155,762
2022-11-17	468.00	474.77	464.50	469.00	429.21	31,202
2022-11-16	470.00	474.40	465.69	468.00	428.30	53,006
2022-11-15	471.50	476.43	467.00	472.25	432.19	66,799
2022-11-14	470.00	477.50	457.18	477.50	436.99	72,136
2022-11-11	467.00	485.34	452.40	471.00	431.04	162,532
2022-11-10	443.00	462.00	440.72	460.50	421.44	84,685
2022-11-09	444.00	445.00	433.80	444.00	406.34	82,978
2022-11-08	442.00	444.00	431.29	443.50	405.88	110,758
2022-11-07	438.00	443.72	433.73	443.00	405.42	87,997
2022-11-04	435.00	442.96	433.85	438.50	401.30	49,776
2022-11-03	432.50	439.20	416.66	435.00	398.10	128,247
2022-11-02	438.00	439.50	430.00	439.00	401.76	105,128
2022-11-01	426.00	441.91	421.13	440.00	402.67	180,859
2022-10-31	411.50	430.00	411.50	418.50	383.00	183,229
2022-10-28	411.50	418.00	411.50	418.00	382.54	49,105
2022-10-27	405.00	422.50	401.10	422.50	386.66	82,087
2022-10-26	414.00	419.50	402.50	419.50	383.91	52,715
2022-10-25	405.00	413.00	390.65	410.00	375.22	61,208
2022-10-24	396.50	401.55	391.50	401.50	367.44	104,722
2022-10-21	395.00	403.50	390.00	402.00	367.90	354,595
2022-10-20	397.00	412.00	394.00	402.00	367.90	108,875
2022-10-19	404.50	407.84	397.66	399.50	365.61	50,006
2022-10-18	404.50	409.00	399.70	409.00	374.30	40,984
2022-10-17	400.00	404.95	395.40	404.50	370.19	74,719
2022-10-14	400.00	404.00	394.90	395.50	361.95	80,155
2022-10-13	400.00	404.10	391.61	395.00	361.49	46,608
2022-10-12	402.50	402.50	389.73	397.00	363.32	119,779
2022-10-11	400.00	411.77	393.00	396.00	362.41	175,281
2022-10-10	407.00	413.90	404.68	407.50	372.93	146,171
2022-10-07	421.00	426.08	407.00	409.00	374.30	125,573

← NewerPage 17 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.