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
2022-01-18	711.00	714.00	702.50	703.00	632.07	90,825
2022-01-17	720.00	726.00	709.55	722.00	649.16	64,174
2022-01-14	723.00	723.54	707.00	707.00	635.67	91,662
2022-01-13	738.00	740.00	720.00	720.00	647.36	60,023
2022-01-12	733.00	739.99	730.00	731.00	657.25	108,715
2022-01-11	741.00	741.00	730.00	730.00	656.35	52,721
2022-01-10	744.00	756.25	730.00	730.00	656.35	87,741
2022-01-07	751.00	760.00	746.00	751.00	675.23	73,352
2022-01-06	751.00	765.72	745.00	745.00	669.84	69,677
2022-01-05	770.00	775.72	757.00	771.00	693.21	102,970
2022-01-04	773.00	780.00	760.63	776.00	697.71	152,345
2021-12-31	767.00	767.00	754.54	763.00	686.02	48,309
2021-12-30	753.00	767.00	745.16	766.00	688.72	96,768
2021-12-29	751.00	760.00	743.88	760.00	683.32	74,252
2021-12-24	742.00	746.70	724.00	746.00	670.74	39,778
2021-12-23	740.00	752.00	734.00	752.00	676.13	29,329
2021-12-22	735.00	738.67	728.80	735.00	660.85	57,419
2021-12-21	729.00	730.60	724.00	730.00	656.35	125,479
2021-12-20	721.00	730.00	708.00	723.00	650.06	49,058
2021-12-17	723.00	732.00	719.13	728.00	654.55	89,601
2021-12-16	726.00	731.27	724.00	731.00	657.25	79,956
2021-12-15	721.00	729.00	716.00	725.00	651.85	99,732
2021-12-14	730.00	730.00	716.08	722.00	649.16	158,497
2021-12-13	735.00	745.36	719.00	719.00	646.46	56,991
2021-12-10	741.00	748.00	730.18	738.00	663.54	123,867
2021-12-09	748.00	748.79	728.00	740.00	665.34	163,299
2021-12-08	735.00	746.00	728.84	742.00	667.14	70,784
2021-12-07	730.00	738.00	724.00	737.00	662.64	214,204
2021-12-06	720.00	726.98	717.88	723.00	650.06	85,640
2021-12-03	725.00	725.00	716.00	720.00	647.36	141,494
2021-12-02	718.00	721.00	710.00	718.00	645.56	241,347
2021-12-01	720.00	724.32	708.80	720.00	647.36	233,991
2021-11-30	711.00	720.00	702.12	720.00	647.36	114,398
2021-11-29	717.00	724.36	712.00	723.00	650.06	143,077
2021-11-26	720.00	720.00	696.09	706.00	634.77	133,649
2021-11-25	726.00	731.00	722.36	730.00	656.35	63,636
2021-11-24	722.00	730.98	718.64	721.00	648.26	117,970
2021-11-23	727.00	730.18	721.18	726.00	652.75	206,774
2021-11-22	728.00	739.00	721.76	728.00	654.55	71,201
2021-11-19	729.00	734.50	724.29	727.00	653.65	88,294
2021-11-18	738.00	746.00	728.41	730.00	656.35	65,823
2021-11-17	744.00	748.00	735.00	737.00	662.64	118,408
2021-11-16	742.00	750.00	739.75	750.00	674.33	101,070
2021-11-15	746.00	748.00	739.75	744.00	668.94	89,278
2021-11-12	739.00	746.94	732.89	746.00	670.74	88,460
2021-11-11	732.00	746.00	730.00	746.00	670.74	103,768
2021-11-10	730.00	745.00	730.00	736.00	661.75	110,726
2021-11-09	734.00	740.00	729.29	738.00	663.54	97,393
2021-11-08	731.00	737.00	730.00	734.00	659.95	126,583
2021-11-05	741.00	743.00	731.00	733.00	659.05	64,227
2021-11-04	743.00	744.25	737.00	737.00	662.64	93,388
2021-11-03	738.00	746.00	733.00	740.00	665.34	122,860
2021-11-02	745.00	747.00	736.27	747.00	671.64	85,105
2021-11-01	733.00	750.00	730.37	746.00	670.74	109,670
2021-10-29	734.00	738.00	729.21	733.00	659.05	225,098
2021-10-28	731.00	743.50	730.00	743.50	668.49	104,755
2021-10-27	737.00	744.00	732.00	732.00	658.15	84,317
2021-10-26	738.00	743.00	732.50	742.00	667.14	259,106
2021-10-25	734.00	740.70	728.08	740.00	665.34	188,453
2021-10-22	732.00	741.00	727.10	741.00	666.24	128,948

← NewerPage 21 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.