Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 506.00 | 511.00 | 504.77 | 510.00 | 505.24 | 300,984 |
| 2025-11-04 | 504.00 | 513.00 | 504.00 | 508.00 | 503.26 | 361,567 |
| 2025-11-03 | 514.00 | 517.00 | 510.60 | 515.00 | 510.19 | 293,943 |
| 2025-10-31 | 515.00 | 515.96 | 510.48 | 514.00 | 509.20 | 269,080 |
| 2025-10-30 | 520.00 | 520.00 | 512.83 | 516.00 | 511.18 | 262,921 |
| 2025-10-29 | 528.00 | 529.00 | 523.00 | 527.00 | 512.67 | 245,693 |
| 2025-10-28 | 528.00 | 529.00 | 525.00 | 529.00 | 514.61 | 274,352 |
| 2025-10-27 | 520.00 | 530.00 | 520.00 | 529.00 | 514.61 | 271,229 |
| 2025-10-24 | 524.00 | 527.00 | 520.39 | 527.00 | 512.67 | 297,915 |
| 2025-10-23 | 517.00 | 526.00 | 515.61 | 526.00 | 511.70 | 355,049 |
| 2025-10-22 | 512.00 | 520.00 | 508.00 | 520.00 | 505.86 | 323,243 |
| 2025-10-21 | 514.00 | 514.00 | 506.81 | 512.00 | 498.08 | 289,348 |
| 2025-10-20 | 509.00 | 512.00 | 504.92 | 511.00 | 497.10 | 261,536 |
| 2025-10-17 | 505.00 | 513.36 | 502.99 | 508.00 | 494.19 | 287,051 |
| 2025-10-16 | 515.00 | 516.00 | 510.79 | 515.00 | 500.99 | 214,912 |
| 2025-10-15 | 515.00 | 519.00 | 514.00 | 517.00 | 502.94 | 144,592 |
| 2025-10-14 | 517.00 | 517.01 | 512.00 | 517.00 | 502.94 | 277,419 |
| 2025-10-13 | 515.00 | 518.78 | 512.00 | 517.00 | 502.94 | 148,474 |
| 2025-10-10 | 519.00 | 520.00 | 514.00 | 515.00 | 500.99 | 215,122 |
| 2025-10-09 | 516.00 | 524.00 | 516.00 | 520.00 | 505.86 | 263,944 |
| 2025-10-08 | 519.00 | 524.00 | 517.39 | 522.00 | 507.80 | 154,541 |
| 2025-10-07 | 520.00 | 524.32 | 518.00 | 520.00 | 505.86 | 243,986 |
| 2025-10-06 | 522.00 | 524.23 | 519.00 | 521.00 | 506.83 | 180,911 |
| 2025-10-03 | 520.00 | 525.00 | 513.42 | 525.00 | 510.72 | 236,402 |
| 2025-10-02 | 515.00 | 520.00 | 512.36 | 520.00 | 505.86 | 158,716 |
| 2025-10-01 | 513.00 | 516.00 | 510.60 | 516.00 | 501.97 | 249,306 |
| 2025-09-30 | 509.00 | 515.00 | 505.00 | 515.00 | 500.99 | 231,474 |
| 2025-09-29 | 508.00 | 512.00 | 504.70 | 511.00 | 497.10 | 165,353 |
| 2025-09-26 | 507.00 | 509.55 | 504.00 | 509.00 | 495.16 | 337,345 |
| 2025-09-25 | 507.00 | 511.00 | 504.00 | 507.00 | 493.21 | 491,263 |
| 2025-09-24 | 510.00 | 516.00 | 507.80 | 512.00 | 498.08 | 263,316 |
| 2025-09-23 | 512.00 | 516.00 | 510.28 | 514.00 | 500.02 | 137,337 |
| 2025-09-22 | 511.00 | 513.00 | 508.87 | 512.00 | 498.08 | 156,331 |
| 2025-09-19 | 517.00 | 519.00 | 510.00 | 510.00 | 496.13 | 225,627 |
| 2025-09-18 | 517.00 | 519.00 | 512.10 | 517.00 | 502.94 | 147,359 |
| 2025-09-17 | 511.00 | 517.00 | 509.00 | 516.00 | 501.97 | 176,469 |
| 2025-09-16 | 517.00 | 517.00 | 510.00 | 512.00 | 498.08 | 354,157 |
| 2025-09-15 | 519.00 | 519.00 | 511.08 | 514.00 | 500.02 | 175,637 |
| 2025-09-12 | 516.00 | 519.01 | 513.50 | 518.00 | 503.91 | 193,850 |
| 2025-09-11 | 514.00 | 516.29 | 513.00 | 513.00 | 499.05 | 63,771 |
| 2025-09-10 | 508.00 | 520.00 | 508.00 | 514.00 | 500.02 | 1,077,784 |
| 2025-09-09 | 516.00 | 520.00 | 512.00 | 515.00 | 500.99 | 91,793 |
| 2025-09-08 | 514.00 | 518.00 | 511.70 | 516.00 | 501.97 | 126,661 |
| 2025-09-05 | 513.00 | 517.38 | 511.00 | 514.00 | 500.02 | 238,625 |
| 2025-09-04 | 511.00 | 512.32 | 506.25 | 512.00 | 498.08 | 192,118 |
| 2025-09-03 | 510.00 | 517.00 | 506.00 | 509.00 | 495.16 | 61,096 |
| 2025-09-02 | 519.00 | 523.00 | 511.00 | 511.00 | 497.10 | 214,522 |
| 2025-09-01 | 522.00 | 525.00 | 520.29 | 521.00 | 506.83 | 419,421 |
| 2025-08-29 | 525.00 | 525.00 | 520.00 | 520.00 | 505.86 | 85,201 |
| 2025-08-28 | 525.00 | 527.00 | 520.87 | 522.00 | 507.80 | 174,482 |
| 2025-08-27 | 526.00 | 529.00 | 523.00 | 524.00 | 509.75 | 291,058 |
| 2025-08-26 | 524.00 | 530.00 | 522.00 | 525.00 | 510.72 | 154,177 |
| 2025-08-22 | 523.00 | 530.00 | 521.00 | 530.00 | 515.59 | 254,620 |
| 2025-08-21 | 521.00 | 526.00 | 518.53 | 522.00 | 507.80 | 277,032 |
| 2025-08-20 | 518.00 | 525.00 | 518.00 | 520.00 | 505.86 | 89,434 |
| 2025-08-19 | 522.00 | 523.10 | 519.30 | 523.00 | 508.78 | 213,453 |
| 2025-08-18 | 521.00 | 526.00 | 518.00 | 521.00 | 506.83 | 477,726 |
| 2025-08-15 | 522.00 | 525.00 | 519.00 | 522.00 | 507.80 | 329,840 |
| 2025-08-14 | 524.00 | 524.00 | 518.66 | 521.00 | 506.83 | 162,769 |
| 2025-08-13 | 525.00 | 525.36 | 520.99 | 524.00 | 509.75 | 488,492 |
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.