Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 513.00 | 521.00 | 513.00 | 521.00 | 516.14 | 342,204 |
| 2026-01-30 | 516.00 | 519.00 | 512.00 | 517.00 | 512.17 | 393,596 |
| 2026-01-29 | 518.00 | 522.00 | 514.00 | 516.00 | 511.18 | 319,278 |
| 2026-01-28 | 523.00 | 525.00 | 518.54 | 519.00 | 514.15 | 323,460 |
| 2026-01-27 | 519.00 | 523.00 | 518.41 | 522.00 | 517.13 | 367,438 |
| 2026-01-26 | 520.00 | 526.00 | 519.00 | 522.00 | 517.13 | 236,156 |
| 2026-01-23 | 521.00 | 525.00 | 517.00 | 524.00 | 519.11 | 344,606 |
| 2026-01-22 | 516.00 | 525.00 | 511.00 | 525.00 | 520.10 | 460,031 |
| 2026-01-21 | 510.00 | 517.00 | 508.00 | 517.00 | 512.17 | 199,871 |
| 2026-01-20 | 515.00 | 515.00 | 510.00 | 513.00 | 508.21 | 228,348 |
| 2026-01-19 | 523.00 | 523.00 | 513.00 | 518.00 | 513.16 | 427,368 |
| 2026-01-16 | 520.00 | 523.00 | 513.12 | 523.00 | 518.12 | 591,068 |
| 2026-01-15 | 511.00 | 521.00 | 509.00 | 521.00 | 516.14 | 335,813 |
| 2026-01-14 | 513.00 | 516.00 | 507.20 | 513.00 | 508.21 | 232,835 |
| 2026-01-13 | 516.00 | 517.96 | 512.00 | 515.00 | 510.19 | 359,865 |
| 2026-01-12 | 518.00 | 519.00 | 510.26 | 517.00 | 512.17 | 186,799 |
| 2026-01-09 | 511.00 | 517.00 | 502.00 | 515.00 | 510.19 | 522,498 |
| 2026-01-08 | 508.00 | 513.00 | 505.50 | 513.00 | 508.21 | 523,815 |
| 2026-01-07 | 507.00 | 510.00 | 502.72 | 509.00 | 504.25 | 387,023 |
| 2026-01-06 | 503.00 | 508.27 | 499.50 | 508.00 | 503.26 | 352,341 |
| 2026-01-05 | 501.00 | 504.00 | 495.00 | 503.00 | 498.30 | 130,882 |
| 2026-01-02 | 502.00 | 510.00 | 499.65 | 502.00 | 497.31 | 221,800 |
| 2025-12-31 | 503.00 | 504.00 | 497.20 | 504.00 | 499.29 | 142,789 |
| 2025-12-30 | 503.00 | 509.00 | 498.21 | 505.00 | 500.29 | 280,779 |
| 2025-12-29 | 501.00 | 510.00 | 497.65 | 503.00 | 498.30 | 233,284 |
| 2025-12-24 | 500.00 | 502.87 | 498.65 | 500.00 | 495.33 | 20,679 |
| 2025-12-23 | 503.00 | 510.00 | 498.98 | 501.00 | 496.32 | 89,787 |
| 2025-12-22 | 501.00 | 508.00 | 498.48 | 502.00 | 497.31 | 95,404 |
| 2025-12-19 | 504.00 | 504.00 | 500.60 | 503.00 | 498.30 | 104,052 |
| 2025-12-18 | 504.00 | 508.00 | 500.00 | 502.00 | 497.31 | 65,222 |
| 2025-12-17 | 505.00 | 506.00 | 499.50 | 504.00 | 499.29 | 174,223 |
| 2025-12-16 | 498.00 | 504.00 | 495.50 | 502.00 | 497.31 | 311,675 |
| 2025-12-15 | 501.00 | 505.00 | 499.00 | 500.00 | 495.33 | 377,326 |
| 2025-12-12 | 501.00 | 504.00 | 495.28 | 499.00 | 494.34 | 478,555 |
| 2025-12-11 | 498.00 | 502.00 | 492.00 | 497.50 | 492.86 | 708,191 |
| 2025-12-10 | 497.50 | 502.00 | 497.50 | 499.00 | 494.34 | 370,678 |
| 2025-12-09 | 500.00 | 502.00 | 497.50 | 499.00 | 494.34 | 627,657 |
| 2025-12-08 | 505.00 | 505.00 | 499.00 | 499.00 | 494.34 | 336,690 |
| 2025-12-05 | 506.00 | 506.00 | 501.00 | 503.00 | 498.30 | 628,916 |
| 2025-12-04 | 503.00 | 510.00 | 501.75 | 503.00 | 498.30 | 542,625 |
| 2025-12-03 | 505.00 | 510.00 | 502.38 | 504.00 | 499.29 | 275,632 |
| 2025-12-02 | 508.00 | 509.30 | 504.00 | 504.00 | 499.29 | 861,569 |
| 2025-12-01 | 506.00 | 511.00 | 504.12 | 510.00 | 505.24 | 254,808 |
| 2025-11-28 | 503.00 | 511.00 | 503.00 | 511.00 | 506.23 | 186,331 |
| 2025-11-27 | 501.00 | 508.00 | 500.00 | 505.00 | 500.29 | 210,074 |
| 2025-11-26 | 497.00 | 501.00 | 493.70 | 501.00 | 496.32 | 442,175 |
| 2025-11-25 | 490.00 | 497.00 | 487.31 | 497.00 | 492.36 | 410,423 |
| 2025-11-24 | 486.00 | 490.50 | 483.00 | 490.00 | 485.43 | 368,871 |
| 2025-11-21 | 483.00 | 487.36 | 482.19 | 486.00 | 481.46 | 443,673 |
| 2025-11-20 | 485.50 | 490.50 | 484.00 | 487.50 | 482.95 | 508,019 |
| 2025-11-19 | 487.00 | 488.20 | 482.50 | 487.00 | 482.45 | 396,573 |
| 2025-11-18 | 488.00 | 493.00 | 484.00 | 485.50 | 480.97 | 231,386 |
| 2025-11-17 | 493.00 | 500.00 | 491.25 | 492.50 | 487.90 | 299,097 |
| 2025-11-14 | 498.00 | 501.68 | 493.00 | 495.00 | 490.38 | 201,083 |
| 2025-11-13 | 501.00 | 510.00 | 500.97 | 502.00 | 497.31 | 256,189 |
| 2025-11-12 | 503.00 | 506.00 | 498.50 | 503.00 | 498.30 | 384,720 |
| 2025-11-11 | 496.00 | 502.00 | 496.00 | 502.00 | 497.31 | 388,162 |
| 2025-11-10 | 499.00 | 506.00 | 496.00 | 498.50 | 493.85 | 417,992 |
| 2025-11-07 | 502.00 | 506.00 | 496.50 | 497.00 | 492.36 | 331,865 |
| 2025-11-06 | 500.00 | 510.00 | 500.00 | 504.00 | 499.29 | 311,841 |
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.