Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 509.00 | 520.00 | 495.00 | 512.00 | 512.00 | 210,159 |
| 2026-07-23 | 513.00 | 515.00 | 508.62 | 512.00 | 512.00 | 219,393 |
| 2026-07-22 | 495.50 | 519.00 | 495.50 | 516.00 | 516.00 | 235,728 |
| 2026-07-21 | 503.00 | 511.00 | 503.00 | 506.00 | 506.00 | 95,816 |
| 2026-07-20 | 493.00 | 511.00 | 493.00 | 505.00 | 505.00 | 54,369 |
| 2026-07-17 | 513.00 | 513.00 | 493.34 | 506.00 | 506.00 | 90,873 |
| 2026-07-16 | 502.00 | 508.00 | 494.00 | 505.00 | 505.00 | 70,125 |
| 2026-07-15 | 501.00 | 504.00 | 495.29 | 498.00 | 498.00 | 66,668 |
| 2026-07-14 | 493.50 | 502.53 | 490.50 | 499.50 | 499.50 | 44,112 |
| 2026-07-13 | 499.00 | 501.00 | 489.50 | 499.50 | 499.50 | 116,072 |
| 2026-07-10 | 489.50 | 499.00 | 489.50 | 497.00 | 497.00 | 98,577 |
| 2026-07-09 | 494.50 | 495.00 | 487.50 | 494.00 | 494.00 | 115,439 |
| 2026-07-08 | 503.00 | 503.00 | 487.74 | 494.00 | 494.00 | 228,477 |
| 2026-07-07 | 497.00 | 506.25 | 497.00 | 504.00 | 504.00 | 141,155 |
| 2026-07-06 | 505.00 | 510.00 | 501.00 | 506.00 | 506.00 | 57,910 |
| 2026-07-03 | 504.00 | 510.00 | 502.26 | 509.00 | 509.00 | 240,305 |
| 2026-07-02 | 497.50 | 508.00 | 497.50 | 507.00 | 507.00 | 249,210 |
| 2026-07-01 | 494.50 | 504.00 | 494.50 | 504.00 | 504.00 | 56,086 |
| 2026-06-30 | 494.00 | 503.00 | 493.50 | 496.00 | 496.00 | 177,986 |
| 2026-06-29 | 497.00 | 500.00 | 493.50 | 496.00 | 496.00 | 354,704 |
| 2026-06-26 | 496.00 | 502.00 | 491.47 | 497.00 | 497.00 | 94,916 |
| 2026-06-25 | 497.00 | 502.00 | 493.50 | 501.00 | 501.00 | 292,610 |
| 2026-06-24 | 491.50 | 499.00 | 489.00 | 499.00 | 499.00 | 104,419 |
| 2026-06-23 | 491.00 | 492.50 | 484.54 | 492.00 | 492.00 | 215,348 |
| 2026-06-22 | 504.00 | 509.00 | 490.67 | 495.00 | 495.00 | 159,635 |
| 2026-06-19 | 498.00 | 503.18 | 496.79 | 500.00 | 500.00 | 52,148 |
| 2026-06-18 | 499.00 | 508.00 | 493.00 | 505.00 | 505.00 | 102,344 |
| 2026-06-17 | 502.00 | 503.00 | 497.50 | 503.00 | 503.00 | 59,239 |
| 2026-06-16 | 502.00 | 504.00 | 500.00 | 501.00 | 501.00 | 33,270 |
| 2026-06-15 | 505.00 | 510.00 | 496.90 | 501.00 | 501.00 | 93,255 |
| 2026-06-12 | 489.50 | 507.00 | 488.50 | 498.00 | 498.00 | 92,024 |
| 2026-06-11 | 499.00 | 499.50 | 485.50 | 490.50 | 490.50 | 128,446 |
| 2026-06-10 | 490.50 | 494.00 | 485.50 | 491.00 | 491.00 | 239,151 |
| 2026-06-09 | 495.00 | 500.00 | 488.50 | 489.50 | 489.50 | 77,115 |
| 2026-06-08 | 489.00 | 497.50 | 484.60 | 494.50 | 494.50 | 68,936 |
| 2026-06-05 | 499.50 | 503.00 | 494.83 | 496.00 | 496.00 | 128,326 |
| 2026-06-04 | 494.00 | 497.00 | 490.50 | 494.00 | 494.00 | 67,315 |
| 2026-06-03 | 498.50 | 500.00 | 492.00 | 492.00 | 492.00 | 97,051 |
| 2026-06-02 | 503.00 | 504.00 | 497.75 | 498.00 | 498.00 | 156,189 |
| 2026-06-01 | 509.00 | 510.00 | 498.00 | 498.00 | 498.00 | 208,802 |
| 2026-05-29 | 506.00 | 511.00 | 502.00 | 506.00 | 506.00 | 81,042 |
| 2026-05-28 | 503.00 | 507.00 | 500.70 | 506.00 | 506.00 | 125,447 |
| 2026-05-27 | 508.00 | 510.16 | 505.00 | 506.00 | 506.00 | 216,560 |
| 2026-05-26 | 496.00 | 509.34 | 496.00 | 507.00 | 507.00 | 145,468 |
| 2026-05-22 | 499.00 | 504.00 | 498.48 | 501.00 | 501.00 | 52,488 |
| 2026-05-21 | 494.00 | 499.72 | 490.40 | 496.00 | 496.00 | 91,801 |
| 2026-05-20 | 494.00 | 497.00 | 485.14 | 492.00 | 492.00 | 332,566 |
| 2026-05-19 | 491.00 | 496.50 | 486.56 | 491.00 | 491.00 | 154,406 |
| 2026-05-18 | 491.00 | 492.94 | 482.50 | 488.64 | 488.64 | 327,654 |
| 2026-05-15 | 492.00 | 496.00 | 485.63 | 493.00 | 493.00 | 189,766 |
| 2026-05-14 | 494.00 | 496.00 | 490.54 | 496.00 | 496.00 | 53,035 |
| 2026-05-13 | 493.50 | 496.02 | 484.50 | 492.50 | 492.50 | 248,762 |
| 2026-05-12 | 494.00 | 501.00 | 485.00 | 491.00 | 491.00 | 124,931 |
| 2026-05-11 | 505.00 | 505.00 | 488.37 | 502.00 | 502.00 | 241,236 |
| 2026-05-08 | 502.00 | 505.00 | 488.35 | 500.00 | 500.00 | 105,398 |
| 2026-05-07 | 498.00 | 506.00 | 497.50 | 499.00 | 499.00 | 554,488 |
| 2026-05-06 | 496.50 | 505.00 | 486.90 | 499.00 | 499.00 | 51,505 |
| 2026-05-05 | 494.50 | 496.00 | 479.50 | 491.00 | 491.00 | 112,378 |
| 2026-05-01 | 490.50 | 497.00 | 488.45 | 493.00 | 493.00 | 89,423 |
| 2026-04-30 | 489.00 | 493.50 | 484.30 | 491.50 | 491.50 | 49,454 |
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.