Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 593.00 | 603.04 | 590.00 | 596.00 | 538.46 | 166,219 |
| 2022-04-11 | 595.00 | 597.64 | 592.00 | 597.00 | 539.36 | 190,438 |
| 2022-04-08 | 596.00 | 597.42 | 590.00 | 597.00 | 539.36 | 99,918 |
| 2022-04-07 | 594.00 | 601.00 | 591.11 | 592.00 | 534.85 | 157,462 |
| 2022-04-06 | 595.00 | 607.00 | 591.02 | 595.00 | 537.56 | 170,443 |
| 2022-04-05 | 600.00 | 604.00 | 597.00 | 602.00 | 543.88 | 215,714 |
| 2022-04-04 | 604.00 | 608.80 | 597.00 | 604.00 | 545.69 | 205,206 |
| 2022-04-01 | 585.00 | 597.00 | 585.00 | 596.00 | 538.46 | 152,182 |
| 2022-03-31 | 592.00 | 610.00 | 582.00 | 595.00 | 537.56 | 250,120 |
| 2022-03-30 | 586.00 | 588.75 | 575.12 | 584.00 | 527.62 | 120,585 |
| 2022-03-29 | 577.00 | 588.00 | 572.00 | 588.00 | 531.23 | 129,993 |
| 2022-03-28 | 572.00 | 577.86 | 568.00 | 570.00 | 514.97 | 1,628,715 |
| 2022-03-25 | 584.00 | 586.00 | 574.00 | 576.00 | 520.39 | 211,332 |
| 2022-03-24 | 590.00 | 590.00 | 579.00 | 580.00 | 524.01 | 566,426 |
| 2022-03-23 | 594.00 | 602.42 | 580.00 | 594.00 | 536.65 | 964,748 |
| 2022-03-22 | 592.00 | 593.20 | 585.84 | 592.00 | 534.85 | 1,386,388 |
| 2022-03-21 | 587.00 | 595.00 | 582.92 | 595.00 | 537.56 | 201,090 |
| 2022-03-18 | 600.00 | 600.00 | 584.03 | 590.00 | 533.04 | 1,765,235 |
| 2022-03-17 | 595.00 | 600.00 | 587.00 | 590.00 | 533.04 | 772,806 |
| 2022-03-16 | 571.00 | 603.00 | 565.00 | 597.00 | 539.36 | 78,465 |
| 2022-03-15 | 568.00 | 571.50 | 561.83 | 569.00 | 514.07 | 134,115 |
| 2022-03-14 | 570.00 | 581.00 | 566.35 | 575.00 | 519.49 | 94,391 |
| 2022-03-11 | 568.00 | 576.00 | 557.11 | 570.00 | 514.97 | 129,716 |
| 2022-03-10 | 558.00 | 569.00 | 550.48 | 566.00 | 511.36 | 95,449 |
| 2022-03-09 | 562.00 | 562.00 | 551.00 | 561.00 | 504.40 | 70,226 |
| 2022-03-08 | 528.00 | 543.11 | 517.00 | 542.00 | 487.32 | 132,489 |
| 2022-03-07 | 550.00 | 556.00 | 511.00 | 529.00 | 475.63 | 420,104 |
| 2022-03-04 | 589.00 | 597.00 | 550.00 | 559.00 | 502.60 | 483,429 |
| 2022-03-03 | 598.00 | 599.79 | 590.00 | 596.00 | 535.87 | 236,352 |
| 2022-03-02 | 595.00 | 602.00 | 592.03 | 601.00 | 540.37 | 92,054 |
| 2022-03-01 | 601.00 | 613.00 | 596.00 | 596.00 | 535.87 | 91,946 |
| 2022-02-28 | 610.00 | 619.00 | 593.00 | 608.00 | 546.66 | 158,479 |
| 2022-02-25 | 599.00 | 617.00 | 599.00 | 600.00 | 539.47 | 87,143 |
| 2022-02-24 | 600.00 | 608.00 | 586.00 | 590.00 | 530.47 | 138,946 |
| 2022-02-23 | 617.00 | 621.16 | 614.00 | 618.00 | 555.65 | 125,767 |
| 2022-02-22 | 614.00 | 621.35 | 606.09 | 618.00 | 555.65 | 120,741 |
| 2022-02-21 | 625.00 | 634.00 | 612.10 | 620.00 | 557.45 | 226,348 |
| 2022-02-18 | 635.00 | 643.00 | 626.05 | 630.00 | 566.44 | 56,027 |
| 2022-02-17 | 638.00 | 646.00 | 635.00 | 646.00 | 580.83 | 58,966 |
| 2022-02-16 | 636.00 | 646.00 | 636.00 | 646.00 | 580.83 | 98,929 |
| 2022-02-15 | 638.00 | 646.25 | 627.66 | 642.00 | 577.23 | 86,099 |
| 2022-02-14 | 642.00 | 648.64 | 628.30 | 634.00 | 570.04 | 66,284 |
| 2022-02-11 | 643.00 | 653.00 | 643.00 | 653.00 | 587.12 | 30,052 |
| 2022-02-10 | 654.00 | 654.44 | 648.74 | 653.00 | 587.12 | 87,357 |
| 2022-02-09 | 654.00 | 660.00 | 648.95 | 660.00 | 593.41 | 147,328 |
| 2022-02-08 | 650.00 | 658.00 | 645.88 | 649.00 | 583.52 | 110,998 |
| 2022-02-07 | 660.00 | 668.00 | 651.31 | 654.00 | 588.02 | 73,544 |
| 2022-02-04 | 661.00 | 672.40 | 652.00 | 658.00 | 591.61 | 104,044 |
| 2022-02-03 | 670.00 | 670.00 | 661.00 | 661.00 | 594.31 | 189,230 |
| 2022-02-02 | 657.00 | 675.19 | 652.06 | 672.00 | 604.20 | 83,978 |
| 2022-02-01 | 659.00 | 668.00 | 659.00 | 659.00 | 592.51 | 64,879 |
| 2022-01-31 | 645.00 | 656.00 | 644.00 | 656.00 | 589.82 | 98,194 |
| 2022-01-28 | 647.00 | 656.00 | 633.00 | 645.00 | 579.93 | 172,023 |
| 2022-01-27 | 649.00 | 656.00 | 640.00 | 656.00 | 589.82 | 82,832 |
| 2022-01-26 | 659.00 | 662.00 | 647.00 | 662.00 | 595.21 | 59,606 |
| 2022-01-25 | 649.00 | 664.00 | 649.00 | 657.00 | 590.72 | 34,465 |
| 2022-01-24 | 681.00 | 684.00 | 644.00 | 646.00 | 580.83 | 315,888 |
| 2022-01-21 | 691.00 | 696.12 | 680.00 | 680.00 | 611.39 | 109,765 |
| 2022-01-20 | 699.00 | 707.00 | 695.58 | 703.00 | 632.07 | 67,076 |
| 2022-01-19 | 700.00 | 709.00 | 693.23 | 700.00 | 629.38 | 103,827 |
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.