Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 506.00 | 513.00 | 505.00 | 513.00 | 499.05 | 205,999 |
| 2025-05-16 | 511.00 | 513.00 | 505.00 | 512.00 | 498.08 | 64,737 |
| 2025-05-15 | 509.00 | 516.00 | 506.31 | 509.00 | 495.16 | 138,464 |
| 2025-05-14 | 509.00 | 516.00 | 505.99 | 511.00 | 497.10 | 205,273 |
| 2025-05-13 | 513.00 | 513.00 | 507.99 | 510.00 | 496.13 | 85,671 |
| 2025-05-12 | 512.00 | 515.00 | 504.00 | 510.00 | 496.13 | 155,355 |
| 2025-05-09 | 507.00 | 510.00 | 506.13 | 508.00 | 494.19 | 146,327 |
| 2025-05-08 | 501.00 | 505.47 | 493.71 | 505.00 | 491.27 | 408,072 |
| 2025-05-07 | 498.00 | 501.00 | 494.00 | 500.00 | 486.40 | 160,058 |
| 2025-05-06 | 494.00 | 499.00 | 482.50 | 499.00 | 485.43 | 205,457 |
| 2025-05-02 | 489.50 | 496.50 | 479.00 | 496.50 | 483.00 | 222,828 |
| 2025-05-01 | 481.00 | 485.00 | 475.60 | 485.00 | 471.81 | 128,668 |
| 2025-04-30 | 476.50 | 480.00 | 473.34 | 479.50 | 466.46 | 379,660 |
| 2025-04-29 | 474.00 | 477.00 | 474.00 | 477.00 | 464.03 | 74,642 |
| 2025-04-28 | 469.00 | 475.31 | 466.97 | 474.00 | 461.11 | 312,059 |
| 2025-04-25 | 468.00 | 471.50 | 462.50 | 469.00 | 456.25 | 46,058 |
| 2025-04-24 | 460.00 | 469.00 | 460.00 | 468.00 | 455.27 | 126,305 |
| 2025-04-23 | 463.50 | 468.00 | 460.35 | 465.00 | 452.35 | 204,223 |
| 2025-04-22 | 462.50 | 462.50 | 455.60 | 456.50 | 444.09 | 32,888 |
| 2025-04-17 | 459.00 | 461.00 | 453.52 | 461.00 | 448.46 | 162,289 |
| 2025-04-16 | 453.00 | 462.00 | 447.80 | 462.00 | 449.44 | 264,322 |
| 2025-04-15 | 454.00 | 457.00 | 448.86 | 457.00 | 444.57 | 497,040 |
| 2025-04-14 | 446.50 | 451.12 | 441.25 | 451.00 | 438.74 | 82,257 |
| 2025-04-11 | 439.50 | 451.20 | 435.50 | 439.50 | 427.55 | 54,555 |
| 2025-04-10 | 449.00 | 451.00 | 438.50 | 442.00 | 429.98 | 171,276 |
| 2025-04-09 | 426.50 | 430.00 | 418.00 | 426.00 | 414.42 | 104,129 |
| 2025-04-08 | 425.00 | 442.87 | 425.00 | 437.50 | 425.60 | 83,983 |
| 2025-04-07 | 425.00 | 433.90 | 404.56 | 427.00 | 415.39 | 278,489 |
| 2025-04-04 | 454.00 | 456.25 | 430.00 | 437.00 | 425.12 | 240,284 |
| 2025-04-03 | 463.50 | 464.40 | 454.00 | 455.50 | 443.11 | 142,890 |
| 2025-04-02 | 467.00 | 470.00 | 461.30 | 468.00 | 455.27 | 140,682 |
| 2025-04-01 | 467.00 | 470.00 | 466.01 | 468.00 | 455.27 | 133,422 |
| 2025-03-31 | 470.00 | 475.06 | 463.50 | 465.00 | 452.35 | 298,523 |
| 2025-03-28 | 479.00 | 481.50 | 475.00 | 476.50 | 463.54 | 298,027 |
| 2025-03-27 | 479.00 | 483.00 | 475.01 | 478.00 | 465.00 | 239,800 |
| 2025-03-26 | 484.00 | 485.00 | 477.56 | 481.00 | 467.92 | 267,931 |
| 2025-03-25 | 478.50 | 482.01 | 470.50 | 481.00 | 467.92 | 95,225 |
| 2025-03-24 | 480.00 | 480.14 | 472.50 | 477.00 | 464.03 | 207,578 |
| 2025-03-21 | 478.00 | 482.50 | 473.50 | 478.50 | 465.49 | 395,950 |
| 2025-03-20 | 482.00 | 483.00 | 479.30 | 483.00 | 469.87 | 229,596 |
| 2025-03-19 | 482.00 | 483.00 | 480.53 | 483.00 | 466.27 | 316,061 |
| 2025-03-18 | 484.00 | 484.15 | 476.09 | 482.50 | 465.78 | 60,112 |
| 2025-03-17 | 482.00 | 484.00 | 475.01 | 484.00 | 467.23 | 222,615 |
| 2025-03-14 | 473.00 | 480.50 | 472.00 | 480.50 | 463.85 | 93,868 |
| 2025-03-13 | 471.50 | 474.50 | 467.01 | 474.50 | 458.06 | 69,973 |
| 2025-03-12 | 472.00 | 475.50 | 468.51 | 475.50 | 459.03 | 86,372 |
| 2025-03-11 | 476.50 | 480.00 | 469.00 | 471.00 | 454.68 | 254,631 |
| 2025-03-10 | 481.00 | 486.00 | 474.16 | 476.50 | 459.99 | 275,874 |
| 2025-03-07 | 482.50 | 485.00 | 480.00 | 485.00 | 468.20 | 249,923 |
| 2025-03-06 | 483.50 | 487.52 | 483.06 | 484.00 | 467.23 | 250,598 |
| 2025-03-05 | 480.00 | 493.00 | 480.00 | 486.50 | 469.64 | 289,950 |
| 2025-03-04 | 488.00 | 493.00 | 480.00 | 483.00 | 466.27 | 322,182 |
| 2025-03-03 | 495.00 | 495.33 | 490.02 | 495.00 | 477.85 | 234,766 |
| 2025-02-28 | 491.00 | 493.00 | 487.50 | 493.00 | 475.92 | 163,688 |
| 2025-02-27 | 494.50 | 494.50 | 489.00 | 494.00 | 476.88 | 288,739 |
| 2025-02-26 | 497.50 | 498.50 | 495.50 | 495.50 | 478.33 | 110,657 |
| 2025-02-25 | 495.00 | 498.50 | 491.50 | 495.00 | 477.85 | 81,225 |
| 2025-02-24 | 502.00 | 508.00 | 492.00 | 496.00 | 478.82 | 281,324 |
| 2025-02-21 | 499.50 | 508.00 | 499.50 | 506.00 | 488.47 | 271,240 |
| 2025-02-20 | 507.00 | 509.55 | 501.00 | 505.00 | 487.50 | 206,606 |
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.