Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 489.00 | 496.50 | 489.00 | 493.50 | 476.40 | 288,572 |
| 2024-11-21 | 495.50 | 495.61 | 486.75 | 491.50 | 474.47 | 386,107 |
| 2024-11-20 | 496.00 | 497.90 | 487.24 | 493.00 | 475.92 | 219,224 |
| 2024-11-19 | 496.00 | 502.00 | 487.60 | 495.00 | 477.85 | 384,207 |
| 2024-11-18 | 503.00 | 507.00 | 496.33 | 501.00 | 483.64 | 183,065 |
| 2024-11-15 | 502.00 | 507.00 | 498.50 | 507.00 | 489.43 | 248,512 |
| 2024-11-14 | 501.00 | 502.00 | 498.75 | 501.00 | 483.64 | 293,016 |
| 2024-11-13 | 504.00 | 505.00 | 498.53 | 501.00 | 483.64 | 269,113 |
| 2024-11-12 | 498.00 | 505.00 | 498.00 | 503.00 | 485.57 | 220,762 |
| 2024-11-11 | 500.00 | 507.00 | 497.80 | 505.00 | 487.50 | 364,368 |
| 2024-11-08 | 502.00 | 502.00 | 495.50 | 499.50 | 482.19 | 314,839 |
| 2024-11-07 | 501.00 | 502.07 | 498.21 | 501.00 | 483.64 | 376,335 |
| 2024-11-06 | 507.00 | 508.00 | 498.00 | 500.00 | 482.68 | 125,973 |
| 2024-11-05 | 497.00 | 503.00 | 497.00 | 498.00 | 480.75 | 75,853 |
| 2024-11-04 | 502.00 | 503.85 | 500.00 | 500.00 | 482.68 | 265,151 |
| 2024-11-01 | 498.50 | 503.00 | 497.50 | 503.00 | 485.57 | 48,506 |
| 2024-10-31 | 501.00 | 501.00 | 494.00 | 499.00 | 481.71 | 339,438 |
| 2024-10-30 | 498.00 | 515.00 | 494.50 | 507.00 | 481.42 | 123,142 |
| 2024-10-29 | 507.00 | 509.00 | 496.81 | 502.00 | 476.67 | 472,292 |
| 2024-10-28 | 500.00 | 510.00 | 500.00 | 508.00 | 482.37 | 187,032 |
| 2024-10-25 | 506.00 | 511.00 | 506.00 | 509.00 | 483.32 | 277,990 |
| 2024-10-24 | 496.50 | 509.00 | 496.50 | 509.00 | 483.32 | 474,192 |
| 2024-10-23 | 500.00 | 501.00 | 497.05 | 499.00 | 473.83 | 594,196 |
| 2024-10-22 | 499.00 | 503.00 | 497.50 | 502.00 | 476.67 | 338,989 |
| 2024-10-21 | 499.00 | 506.00 | 498.81 | 501.00 | 475.72 | 471,249 |
| 2024-10-18 | 502.00 | 507.00 | 498.48 | 506.00 | 480.47 | 436,412 |
| 2024-10-17 | 496.00 | 508.00 | 495.50 | 505.00 | 479.52 | 468,355 |
| 2024-10-16 | 494.50 | 501.10 | 489.91 | 501.00 | 475.72 | 142,610 |
| 2024-10-15 | 493.50 | 494.50 | 490.40 | 494.50 | 469.55 | 231,641 |
| 2024-10-14 | 494.00 | 494.50 | 489.44 | 491.00 | 466.23 | 123,887 |
| 2024-10-11 | 493.00 | 494.00 | 488.78 | 493.50 | 468.60 | 167,429 |
| 2024-10-10 | 489.50 | 494.00 | 488.47 | 493.50 | 468.60 | 230,209 |
| 2024-10-09 | 491.50 | 493.52 | 487.02 | 492.50 | 467.65 | 177,036 |
| 2024-10-08 | 487.00 | 492.00 | 486.40 | 488.00 | 463.38 | 30,554 |
| 2024-10-07 | 489.00 | 492.00 | 487.26 | 489.00 | 464.33 | 39,011 |
| 2024-10-04 | 487.50 | 493.00 | 487.00 | 491.00 | 466.23 | 221,910 |
| 2024-10-03 | 491.50 | 492.11 | 487.00 | 488.00 | 463.38 | 99,921 |
| 2024-10-02 | 494.00 | 495.00 | 489.00 | 490.00 | 465.28 | 164,233 |
| 2024-10-01 | 496.50 | 503.00 | 493.00 | 496.00 | 470.98 | 255,891 |
| 2024-09-30 | 497.50 | 499.60 | 495.00 | 496.00 | 470.98 | 130,003 |
| 2024-09-27 | 497.00 | 501.08 | 495.13 | 500.00 | 474.77 | 88,909 |
| 2024-09-26 | 496.50 | 497.00 | 492.90 | 495.00 | 470.03 | 70,104 |
| 2024-09-25 | 495.50 | 496.00 | 492.00 | 494.00 | 469.08 | 235,751 |
| 2024-09-24 | 498.50 | 501.00 | 495.50 | 497.00 | 471.93 | 873,438 |
| 2024-09-23 | 498.00 | 502.00 | 497.65 | 499.00 | 473.83 | 115,579 |
| 2024-09-20 | 496.50 | 503.00 | 496.50 | 503.00 | 477.62 | 291,110 |
| 2024-09-19 | 494.00 | 501.00 | 494.00 | 500.00 | 474.77 | 241,297 |
| 2024-09-18 | 494.00 | 495.00 | 492.74 | 495.00 | 470.03 | 161,799 |
| 2024-09-17 | 495.50 | 499.00 | 495.50 | 497.00 | 471.93 | 113,231 |
| 2024-09-16 | 491.00 | 495.00 | 491.00 | 494.50 | 469.55 | 235,483 |
| 2024-09-13 | 492.00 | 494.30 | 490.60 | 493.50 | 468.60 | 168,064 |
| 2024-09-12 | 490.50 | 493.50 | 488.38 | 493.50 | 468.60 | 207,462 |
| 2024-09-11 | 490.00 | 492.88 | 486.75 | 490.00 | 465.28 | 266,888 |
| 2024-09-10 | 493.50 | 494.00 | 489.00 | 492.00 | 467.18 | 196,803 |
| 2024-09-09 | 494.50 | 498.50 | 490.25 | 494.00 | 469.08 | 261,689 |
| 2024-09-06 | 504.00 | 504.00 | 490.00 | 492.50 | 467.65 | 64,280 |
| 2024-09-05 | 504.00 | 505.00 | 498.00 | 503.00 | 477.62 | 196,291 |
| 2024-09-04 | 505.00 | 505.57 | 498.88 | 503.00 | 477.62 | 136,732 |
| 2024-09-03 | 518.00 | 518.00 | 504.00 | 507.00 | 481.42 | 285,000 |
| 2024-09-02 | 514.00 | 518.00 | 512.00 | 513.00 | 487.12 | 331,085 |
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.