Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 506.00 | 509.00 | 504.00 | 509.00 | 491.36 | 279,106 |
| 2025-02-18 | 510.00 | 510.17 | 504.00 | 510.00 | 492.33 | 272,117 |
| 2025-02-17 | 511.00 | 512.00 | 507.10 | 512.00 | 494.26 | 264,925 |
| 2025-02-14 | 512.00 | 512.00 | 509.00 | 509.00 | 491.36 | 366,027 |
| 2025-02-13 | 509.00 | 511.00 | 505.00 | 510.00 | 492.33 | 251,906 |
| 2025-02-12 | 512.00 | 513.00 | 506.00 | 510.00 | 492.33 | 294,776 |
| 2025-02-11 | 510.00 | 512.00 | 509.26 | 511.00 | 493.30 | 470,985 |
| 2025-02-10 | 510.00 | 515.00 | 508.00 | 515.00 | 497.16 | 266,395 |
| 2025-02-07 | 509.00 | 510.00 | 505.50 | 508.00 | 490.40 | 193,237 |
| 2025-02-06 | 507.00 | 512.47 | 501.82 | 511.00 | 493.30 | 210,611 |
| 2025-02-05 | 498.00 | 504.00 | 495.58 | 504.00 | 486.54 | 128,214 |
| 2025-02-04 | 500.00 | 502.49 | 500.00 | 502.00 | 484.61 | 322,002 |
| 2025-02-03 | 498.00 | 505.00 | 498.00 | 504.00 | 486.54 | 72,037 |
| 2025-01-31 | 503.00 | 510.00 | 500.13 | 510.00 | 492.33 | 178,737 |
| 2025-01-30 | 503.00 | 504.00 | 499.50 | 504.00 | 486.54 | 59,423 |
| 2025-01-29 | 502.00 | 505.00 | 498.00 | 499.50 | 482.19 | 233,817 |
| 2025-01-28 | 492.00 | 503.00 | 492.00 | 502.00 | 484.61 | 260,814 |
| 2025-01-27 | 496.00 | 498.33 | 492.50 | 496.50 | 479.30 | 194,754 |
| 2025-01-24 | 500.00 | 501.34 | 497.32 | 501.00 | 483.64 | 253,762 |
| 2025-01-23 | 500.00 | 502.00 | 498.00 | 499.50 | 482.19 | 571,611 |
| 2025-01-22 | 499.00 | 501.00 | 493.88 | 499.50 | 482.19 | 394,801 |
| 2025-01-21 | 497.00 | 500.00 | 493.68 | 497.00 | 479.78 | 286,121 |
| 2025-01-20 | 493.50 | 498.50 | 492.07 | 496.00 | 478.82 | 118,285 |
| 2025-01-17 | 492.00 | 498.77 | 490.53 | 498.00 | 480.75 | 479,596 |
| 2025-01-16 | 489.00 | 491.00 | 486.25 | 491.00 | 473.99 | 658,212 |
| 2025-01-15 | 484.50 | 488.50 | 477.50 | 488.50 | 471.58 | 740,187 |
| 2025-01-14 | 483.00 | 483.00 | 476.00 | 479.00 | 462.40 | 288,628 |
| 2025-01-13 | 480.50 | 487.00 | 475.50 | 477.00 | 460.47 | 349,820 |
| 2025-01-10 | 487.50 | 487.50 | 481.00 | 481.00 | 464.34 | 297,926 |
| 2025-01-09 | 487.00 | 494.00 | 482.50 | 488.00 | 471.09 | 342,696 |
| 2025-01-08 | 494.50 | 503.00 | 486.00 | 486.00 | 469.16 | 291,740 |
| 2025-01-07 | 496.00 | 503.00 | 495.00 | 495.00 | 477.85 | 340,215 |
| 2025-01-06 | 500.00 | 504.00 | 500.00 | 501.00 | 483.64 | 458,800 |
| 2025-01-03 | 503.00 | 503.00 | 497.25 | 502.00 | 484.61 | 273,060 |
| 2025-01-02 | 501.00 | 505.00 | 496.53 | 502.00 | 484.61 | 489,140 |
| 2024-12-31 | 498.00 | 504.00 | 495.75 | 502.00 | 484.61 | 275,344 |
| 2024-12-30 | 504.00 | 504.00 | 497.35 | 499.00 | 481.71 | 108,230 |
| 2024-12-27 | 502.00 | 504.00 | 500.53 | 502.00 | 484.61 | 58,474 |
| 2024-12-24 | 501.00 | 502.00 | 498.08 | 501.00 | 483.64 | 139,013 |
| 2024-12-23 | 495.00 | 499.00 | 495.00 | 498.00 | 480.75 | 140,190 |
| 2024-12-20 | 498.00 | 500.00 | 495.00 | 499.50 | 482.19 | 102,863 |
| 2024-12-19 | 499.50 | 500.50 | 495.00 | 499.00 | 481.71 | 63,017 |
| 2024-12-18 | 505.00 | 506.00 | 502.87 | 504.00 | 486.54 | 264,624 |
| 2024-12-17 | 504.00 | 505.30 | 502.00 | 504.00 | 486.54 | 280,497 |
| 2024-12-16 | 512.00 | 517.00 | 504.00 | 512.00 | 494.26 | 272,010 |
| 2024-12-13 | 518.00 | 518.00 | 509.00 | 512.00 | 494.26 | 84,502 |
| 2024-12-12 | 515.00 | 517.00 | 513.00 | 517.00 | 499.09 | 355,940 |
| 2024-12-11 | 514.00 | 515.00 | 513.33 | 514.00 | 496.19 | 39,647 |
| 2024-12-10 | 517.00 | 521.00 | 513.87 | 515.00 | 497.16 | 173,254 |
| 2024-12-09 | 519.00 | 520.66 | 515.50 | 519.00 | 501.02 | 220,026 |
| 2024-12-06 | 511.00 | 519.00 | 509.00 | 519.00 | 501.02 | 283,666 |
| 2024-12-05 | 511.00 | 513.00 | 505.34 | 512.00 | 494.26 | 111,312 |
| 2024-12-04 | 508.00 | 515.00 | 504.89 | 515.00 | 497.16 | 254,358 |
| 2024-12-03 | 503.00 | 513.00 | 500.14 | 507.00 | 489.43 | 299,262 |
| 2024-12-02 | 502.00 | 506.00 | 499.50 | 502.00 | 484.61 | 278,131 |
| 2024-11-29 | 500.00 | 505.00 | 493.86 | 505.00 | 487.50 | 197,714 |
| 2024-11-28 | 499.50 | 502.00 | 496.54 | 502.00 | 484.61 | 119,832 |
| 2024-11-27 | 491.00 | 501.18 | 491.00 | 499.00 | 481.71 | 274,144 |
| 2024-11-26 | 495.50 | 502.00 | 491.00 | 496.50 | 479.30 | 285,208 |
| 2024-11-25 | 497.50 | 500.00 | 491.47 | 500.00 | 482.68 | 294,712 |
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.