Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 417.00 | 424.00 | 415.44 | 424.00 | 388.03 | 90,030 |
| 2022-10-05 | 426.00 | 429.00 | 416.35 | 422.00 | 381.26 | 89,023 |
| 2022-10-04 | 420.00 | 429.11 | 418.29 | 428.50 | 387.13 | 48,181 |
| 2022-10-03 | 406.00 | 418.50 | 404.00 | 418.50 | 378.10 | 85,051 |
| 2022-09-30 | 398.50 | 409.00 | 397.78 | 406.00 | 366.80 | 73,891 |
| 2022-09-29 | 403.50 | 411.50 | 397.50 | 397.50 | 359.12 | 256,529 |
| 2022-09-28 | 413.50 | 423.67 | 390.00 | 410.00 | 370.42 | 242,811 |
| 2022-09-27 | 413.00 | 422.30 | 413.00 | 416.00 | 375.84 | 380,299 |
| 2022-09-26 | 420.50 | 429.50 | 410.00 | 418.00 | 377.65 | 339,251 |
| 2022-09-23 | 429.00 | 432.75 | 420.23 | 420.50 | 379.90 | 67,121 |
| 2022-09-22 | 432.00 | 436.15 | 429.21 | 434.00 | 392.10 | 142,253 |
| 2022-09-21 | 435.00 | 440.50 | 432.70 | 435.50 | 393.46 | 211,310 |
| 2022-09-20 | 448.00 | 454.50 | 436.00 | 436.00 | 393.91 | 137,871 |
| 2022-09-16 | 442.00 | 445.50 | 438.00 | 445.00 | 402.04 | 136,536 |
| 2022-09-15 | 444.00 | 447.50 | 443.00 | 444.00 | 401.14 | 158,723 |
| 2022-09-14 | 452.00 | 455.00 | 442.13 | 447.00 | 403.85 | 104,814 |
| 2022-09-13 | 458.00 | 462.50 | 455.00 | 455.00 | 411.07 | 203,264 |
| 2022-09-12 | 444.50 | 464.00 | 440.00 | 464.00 | 419.20 | 181,312 |
| 2022-09-09 | 450.00 | 454.41 | 441.00 | 450.50 | 407.01 | 82,710 |
| 2022-09-08 | 445.00 | 450.00 | 437.35 | 450.00 | 406.56 | 93,411 |
| 2022-09-07 | 444.00 | 444.50 | 438.43 | 442.00 | 399.33 | 131,731 |
| 2022-09-06 | 445.00 | 459.50 | 443.00 | 443.50 | 400.68 | 102,952 |
| 2022-09-05 | 456.00 | 460.58 | 440.00 | 444.00 | 401.14 | 206,186 |
| 2022-09-02 | 460.00 | 465.50 | 456.63 | 461.50 | 416.95 | 105,650 |
| 2022-09-01 | 476.00 | 478.40 | 456.00 | 465.00 | 420.11 | 170,439 |
| 2022-08-31 | 486.00 | 489.50 | 478.50 | 482.00 | 435.47 | 90,883 |
| 2022-08-30 | 487.50 | 493.00 | 480.09 | 485.00 | 438.18 | 197,816 |
| 2022-08-26 | 495.50 | 498.74 | 488.00 | 488.00 | 440.89 | 51,453 |
| 2022-08-25 | 495.50 | 500.31 | 493.75 | 496.00 | 448.12 | 137,359 |
| 2022-08-24 | 496.50 | 505.36 | 490.83 | 498.00 | 449.92 | 118,753 |
| 2022-08-23 | 498.00 | 505.27 | 497.88 | 501.00 | 452.63 | 213,421 |
| 2022-08-22 | 504.00 | 509.09 | 501.00 | 502.00 | 453.54 | 125,289 |
| 2022-08-19 | 512.00 | 518.55 | 506.93 | 509.00 | 459.86 | 143,304 |
| 2022-08-18 | 516.00 | 520.00 | 511.88 | 518.00 | 467.99 | 86,759 |
| 2022-08-17 | 517.00 | 524.00 | 510.00 | 516.00 | 466.18 | 157,091 |
| 2022-08-16 | 520.00 | 524.00 | 511.00 | 524.00 | 473.41 | 81,830 |
| 2022-08-15 | 511.00 | 520.88 | 511.00 | 516.00 | 466.18 | 138,183 |
| 2022-08-12 | 514.00 | 519.00 | 512.20 | 516.00 | 466.18 | 131,276 |
| 2022-08-11 | 511.00 | 525.00 | 505.60 | 516.00 | 466.18 | 127,248 |
| 2022-08-10 | 507.00 | 519.08 | 500.00 | 514.00 | 464.38 | 65,228 |
| 2022-08-09 | 508.00 | 516.19 | 501.40 | 510.00 | 460.76 | 100,700 |
| 2022-08-08 | 517.00 | 525.00 | 509.00 | 514.00 | 464.38 | 113,557 |
| 2022-08-05 | 518.00 | 521.88 | 512.50 | 519.00 | 468.89 | 104,527 |
| 2022-08-04 | 514.00 | 519.00 | 508.72 | 516.00 | 466.18 | 60,893 |
| 2022-08-03 | 516.00 | 516.00 | 509.30 | 515.00 | 465.28 | 89,980 |
| 2022-08-02 | 509.00 | 516.00 | 504.95 | 510.00 | 460.76 | 114,107 |
| 2022-08-01 | 512.00 | 514.00 | 504.00 | 513.00 | 463.47 | 87,323 |
| 2022-07-29 | 497.50 | 519.00 | 493.72 | 513.00 | 463.47 | 122,577 |
| 2022-07-28 | 488.00 | 496.50 | 486.68 | 493.50 | 445.86 | 129,283 |
| 2022-07-27 | 494.50 | 496.00 | 481.46 | 496.00 | 448.12 | 109,712 |
| 2022-07-26 | 491.00 | 492.50 | 481.75 | 492.50 | 444.95 | 47,804 |
| 2022-07-25 | 492.00 | 494.50 | 481.54 | 494.00 | 446.31 | 90,548 |
| 2022-07-22 | 484.50 | 494.33 | 477.58 | 492.00 | 444.50 | 65,547 |
| 2022-07-21 | 480.50 | 489.00 | 474.00 | 485.50 | 438.63 | 78,010 |
| 2022-07-20 | 470.00 | 480.00 | 461.40 | 480.00 | 433.66 | 91,490 |
| 2022-07-19 | 468.00 | 470.50 | 457.09 | 468.50 | 423.27 | 93,826 |
| 2022-07-18 | 464.50 | 468.00 | 459.50 | 467.50 | 422.37 | 125,683 |
| 2022-07-15 | 452.50 | 462.00 | 449.50 | 456.00 | 411.98 | 52,177 |
| 2022-07-14 | 452.50 | 456.68 | 449.00 | 449.00 | 405.65 | 38,872 |
| 2022-07-13 | 461.00 | 462.00 | 456.00 | 456.00 | 411.98 | 49,610 |
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.