Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 458.50 | 464.00 | 448.65 | 464.00 | 419.20 | 89,656 |
| 2022-07-11 | 459.50 | 465.00 | 454.90 | 462.00 | 417.40 | 94,314 |
| 2022-07-08 | 463.00 | 466.00 | 458.06 | 463.00 | 418.30 | 67,094 |
| 2022-07-07 | 458.50 | 463.00 | 452.76 | 462.00 | 417.40 | 38,208 |
| 2022-07-06 | 458.00 | 473.00 | 451.90 | 459.00 | 414.69 | 132,261 |
| 2022-07-05 | 451.00 | 460.00 | 445.50 | 445.50 | 402.49 | 116,371 |
| 2022-07-04 | 453.00 | 458.01 | 451.00 | 456.50 | 412.43 | 219,742 |
| 2022-07-01 | 455.00 | 456.00 | 446.99 | 451.00 | 407.46 | 151,938 |
| 2022-06-30 | 455.50 | 466.00 | 444.55 | 453.00 | 409.27 | 103,441 |
| 2022-06-29 | 469.00 | 470.25 | 462.60 | 468.00 | 422.82 | 111,165 |
| 2022-06-28 | 468.00 | 475.00 | 464.00 | 475.00 | 429.14 | 163,660 |
| 2022-06-27 | 468.50 | 472.00 | 456.25 | 471.00 | 425.53 | 197,426 |
| 2022-06-24 | 456.50 | 467.02 | 453.00 | 467.00 | 421.92 | 263,823 |
| 2022-06-23 | 455.50 | 464.08 | 450.00 | 459.50 | 415.14 | 313,844 |
| 2022-06-22 | 462.50 | 467.50 | 457.93 | 467.50 | 422.37 | 85,615 |
| 2022-06-21 | 470.00 | 472.57 | 460.78 | 472.00 | 426.43 | 135,528 |
| 2022-06-20 | 469.00 | 471.00 | 462.25 | 466.00 | 421.01 | 82,525 |
| 2022-06-17 | 466.50 | 470.00 | 459.28 | 470.00 | 424.63 | 238,339 |
| 2022-06-16 | 480.00 | 491.00 | 462.31 | 465.00 | 420.11 | 90,720 |
| 2022-06-15 | 482.00 | 490.50 | 476.50 | 487.50 | 440.44 | 120,281 |
| 2022-06-14 | 488.00 | 517.00 | 478.00 | 478.00 | 431.85 | 58,895 |
| 2022-06-13 | 494.50 | 505.00 | 486.20 | 488.00 | 440.89 | 49,840 |
| 2022-06-10 | 510.00 | 515.00 | 502.00 | 502.00 | 453.54 | 291,076 |
| 2022-06-09 | 526.00 | 529.00 | 512.00 | 512.00 | 462.57 | 213,709 |
| 2022-06-08 | 535.00 | 540.61 | 525.00 | 525.00 | 474.32 | 644,998 |
| 2022-06-07 | 540.00 | 543.94 | 534.75 | 540.00 | 487.87 | 113,181 |
| 2022-06-06 | 541.00 | 547.00 | 531.50 | 546.00 | 493.29 | 79,115 |
| 2022-06-01 | 534.00 | 536.67 | 531.00 | 533.00 | 481.54 | 251,217 |
| 2022-05-31 | 533.00 | 539.00 | 531.00 | 536.00 | 484.25 | 122,246 |
| 2022-05-30 | 527.00 | 537.95 | 518.88 | 534.00 | 482.45 | 58,035 |
| 2022-05-27 | 517.00 | 521.00 | 507.35 | 520.00 | 469.80 | 132,123 |
| 2022-05-26 | 508.00 | 513.00 | 496.53 | 513.00 | 463.47 | 162,773 |
| 2022-05-25 | 498.50 | 505.29 | 493.72 | 505.00 | 456.25 | 138,848 |
| 2022-05-24 | 500.00 | 506.30 | 493.00 | 503.00 | 454.44 | 139,512 |
| 2022-05-23 | 503.00 | 508.00 | 487.44 | 507.00 | 458.05 | 184,311 |
| 2022-05-20 | 495.50 | 525.00 | 493.59 | 505.00 | 456.25 | 230,422 |
| 2022-05-19 | 501.00 | 512.00 | 492.00 | 493.00 | 445.40 | 94,317 |
| 2022-05-18 | 511.00 | 514.00 | 506.11 | 510.00 | 460.76 | 141,603 |
| 2022-05-17 | 512.00 | 516.00 | 506.32 | 514.00 | 464.38 | 144,230 |
| 2022-05-16 | 505.00 | 511.00 | 503.93 | 509.00 | 459.86 | 111,566 |
| 2022-05-13 | 495.50 | 511.00 | 490.50 | 509.00 | 459.86 | 154,532 |
| 2022-05-12 | 490.50 | 506.00 | 482.50 | 490.00 | 442.69 | 192,627 |
| 2022-05-11 | 503.00 | 507.00 | 498.78 | 505.00 | 456.25 | 129,288 |
| 2022-05-10 | 505.00 | 506.00 | 490.00 | 501.00 | 452.63 | 171,247 |
| 2022-05-09 | 516.00 | 517.88 | 495.00 | 500.00 | 451.73 | 98,484 |
| 2022-05-06 | 539.00 | 544.41 | 518.00 | 518.00 | 467.99 | 154,390 |
| 2022-05-05 | 551.00 | 552.92 | 538.00 | 544.00 | 491.48 | 155,745 |
| 2022-05-04 | 556.00 | 560.00 | 540.00 | 544.00 | 491.48 | 162,412 |
| 2022-05-03 | 572.00 | 572.00 | 557.00 | 562.00 | 507.74 | 145,625 |
| 2022-04-29 | 571.00 | 576.00 | 560.00 | 569.00 | 514.07 | 192,833 |
| 2022-04-28 | 566.00 | 570.00 | 559.66 | 567.00 | 512.26 | 147,315 |
| 2022-04-27 | 564.00 | 571.00 | 558.25 | 565.00 | 510.45 | 157,557 |
| 2022-04-26 | 575.00 | 580.00 | 566.03 | 573.00 | 517.68 | 179,791 |
| 2022-04-25 | 573.00 | 581.54 | 568.50 | 573.00 | 517.68 | 116,971 |
| 2022-04-22 | 593.00 | 593.00 | 584.00 | 589.00 | 532.14 | 115,063 |
| 2022-04-21 | 594.00 | 598.00 | 589.12 | 596.00 | 538.46 | 96,660 |
| 2022-04-20 | 594.00 | 596.00 | 586.03 | 596.00 | 538.46 | 151,909 |
| 2022-04-19 | 589.00 | 596.25 | 582.99 | 591.00 | 533.94 | 148,628 |
| 2022-04-14 | 597.00 | 598.00 | 590.10 | 597.00 | 539.36 | 118,132 |
| 2022-04-13 | 594.00 | 599.00 | 590.00 | 592.00 | 534.85 | 83,661 |
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.