Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 524.00 | 524.48 | 520.00 | 522.00 | 507.80 | 265,571 |
| 2025-08-11 | 523.00 | 525.00 | 520.73 | 525.00 | 510.72 | 237,768 |
| 2025-08-08 | 526.00 | 526.00 | 522.54 | 525.00 | 510.72 | 288,732 |
| 2025-08-07 | 522.00 | 525.00 | 521.46 | 525.00 | 510.72 | 342,553 |
| 2025-08-06 | 526.00 | 526.00 | 520.00 | 523.00 | 508.78 | 266,612 |
| 2025-08-05 | 522.00 | 525.02 | 520.00 | 525.00 | 510.72 | 258,659 |
| 2025-08-04 | 520.00 | 524.00 | 520.00 | 521.00 | 506.83 | 337,197 |
| 2025-08-01 | 523.00 | 527.02 | 519.00 | 522.00 | 507.80 | 234,841 |
| 2025-07-31 | 525.00 | 530.00 | 524.00 | 526.00 | 511.70 | 1,570,824 |
| 2025-07-30 | 523.00 | 524.40 | 520.00 | 523.00 | 508.78 | 301,088 |
| 2025-07-29 | 528.00 | 531.00 | 521.82 | 523.00 | 508.78 | 240,421 |
| 2025-07-28 | 530.00 | 532.05 | 524.00 | 527.00 | 512.67 | 300,189 |
| 2025-07-25 | 524.00 | 532.00 | 524.00 | 530.00 | 515.59 | 190,883 |
| 2025-07-24 | 528.00 | 531.00 | 525.47 | 528.00 | 513.64 | 263,772 |
| 2025-07-23 | 527.00 | 527.32 | 522.00 | 527.00 | 512.67 | 115,670 |
| 2025-07-22 | 527.00 | 527.91 | 523.82 | 525.00 | 510.72 | 196,733 |
| 2025-07-21 | 527.00 | 535.00 | 526.00 | 528.00 | 513.64 | 153,037 |
| 2025-07-18 | 528.00 | 528.00 | 524.20 | 528.00 | 513.64 | 412,505 |
| 2025-07-17 | 529.00 | 529.48 | 522.00 | 526.00 | 511.70 | 193,347 |
| 2025-07-16 | 527.00 | 530.00 | 524.48 | 526.00 | 511.70 | 210,341 |
| 2025-07-15 | 531.00 | 533.00 | 526.00 | 528.00 | 513.64 | 544,012 |
| 2025-07-14 | 526.00 | 528.45 | 523.10 | 528.00 | 513.64 | 221,619 |
| 2025-07-11 | 530.00 | 530.44 | 522.00 | 528.00 | 513.64 | 232,140 |
| 2025-07-10 | 525.00 | 531.00 | 521.10 | 531.00 | 516.56 | 186,995 |
| 2025-07-09 | 525.00 | 528.76 | 518.07 | 526.00 | 511.70 | 223,080 |
| 2025-07-08 | 521.00 | 528.00 | 519.06 | 528.00 | 513.64 | 253,512 |
| 2025-07-07 | 525.00 | 530.00 | 519.88 | 522.00 | 507.80 | 138,629 |
| 2025-07-04 | 523.00 | 529.00 | 518.60 | 523.00 | 508.78 | 30,393 |
| 2025-07-03 | 518.00 | 525.21 | 514.43 | 524.00 | 509.75 | 81,541 |
| 2025-07-02 | 524.00 | 524.98 | 512.80 | 520.00 | 505.86 | 274,413 |
| 2025-07-01 | 526.00 | 533.00 | 524.00 | 524.00 | 509.75 | 31,059 |
| 2025-06-30 | 530.00 | 532.00 | 528.46 | 529.00 | 514.61 | 111,179 |
| 2025-06-27 | 524.00 | 530.00 | 518.88 | 530.00 | 515.59 | 280,264 |
| 2025-06-26 | 518.00 | 522.62 | 515.40 | 522.00 | 507.80 | 507,495 |
| 2025-06-25 | 518.00 | 522.00 | 516.00 | 516.00 | 501.97 | 91,743 |
| 2025-06-24 | 516.00 | 519.00 | 515.00 | 518.00 | 503.91 | 268,417 |
| 2025-06-23 | 512.00 | 518.00 | 509.37 | 514.00 | 500.02 | 260,152 |
| 2025-06-20 | 514.00 | 518.00 | 511.00 | 514.00 | 500.02 | 584,005 |
| 2025-06-19 | 514.00 | 517.00 | 509.40 | 513.00 | 499.05 | 291,640 |
| 2025-06-18 | 514.00 | 516.00 | 512.51 | 516.00 | 501.97 | 159,562 |
| 2025-06-17 | 516.00 | 516.00 | 511.00 | 515.00 | 500.99 | 110,686 |
| 2025-06-16 | 517.00 | 520.00 | 508.10 | 516.00 | 501.97 | 323,455 |
| 2025-06-13 | 512.00 | 514.74 | 509.00 | 514.00 | 500.02 | 194,129 |
| 2025-06-12 | 516.00 | 519.00 | 514.00 | 518.00 | 503.91 | 132,625 |
| 2025-06-11 | 522.00 | 523.00 | 515.07 | 520.00 | 505.86 | 232,666 |
| 2025-06-10 | 520.00 | 523.00 | 517.00 | 520.00 | 505.86 | 211,933 |
| 2025-06-09 | 518.00 | 520.00 | 517.00 | 520.00 | 505.86 | 100,114 |
| 2025-06-06 | 518.00 | 519.36 | 512.61 | 517.00 | 502.94 | 215,672 |
| 2025-06-05 | 519.00 | 520.00 | 513.00 | 517.00 | 502.94 | 174,959 |
| 2025-06-04 | 519.00 | 521.00 | 516.00 | 516.00 | 501.97 | 200,738 |
| 2025-06-03 | 515.00 | 520.00 | 513.20 | 515.00 | 500.99 | 142,350 |
| 2025-06-02 | 509.00 | 518.00 | 509.00 | 515.00 | 500.99 | 324,464 |
| 2025-05-30 | 514.00 | 519.00 | 510.95 | 516.00 | 501.97 | 90,448 |
| 2025-05-29 | 515.00 | 517.00 | 513.00 | 513.00 | 499.05 | 36,600 |
| 2025-05-28 | 516.00 | 518.00 | 510.00 | 515.00 | 500.99 | 239,914 |
| 2025-05-27 | 513.00 | 516.00 | 503.55 | 516.00 | 501.97 | 386,367 |
| 2025-05-23 | 515.00 | 517.00 | 500.90 | 511.00 | 497.10 | 117,884 |
| 2025-05-22 | 516.00 | 519.00 | 510.20 | 514.00 | 500.02 | 67,693 |
| 2025-05-21 | 520.00 | 520.00 | 512.00 | 519.00 | 504.89 | 76,690 |
| 2025-05-20 | 513.00 | 521.00 | 508.06 | 521.00 | 506.83 | 293,248 |
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.