Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 537.96 | 539.01 | 532.00 | 537.00 | 537.00 | 55,975 |
| 2026-10-16 | 543.23 | 543.23 | 537.00 | 538.00 | 538.00 | 60,505 |
| 2026-10-15 | 542.00 | 544.00 | 530.00 | 544.00 | 544.00 | 38,567 |
| 2026-10-14 | 541.00 | 543.00 | 535.00 | 542.00 | 542.00 | 75,286 |
| 2026-10-13 | 535.00 | 543.00 | 535.00 | 541.00 | 541.00 | 119,636 |
| 2026-10-12 | 534.00 | 539.00 | 534.00 | 537.00 | 537.00 | 43,686 |
| 2026-10-09 | 533.00 | 537.00 | 531.96 | 533.00 | 533.00 | 98,121 |
| 2026-10-08 | 527.00 | 531.00 | 523.14 | 527.00 | 527.00 | 47,886 |
| 2026-10-07 | 532.00 | 533.29 | 529.00 | 530.00 | 530.00 | 52,038 |
| 2026-10-06 | 533.00 | 534.10 | 529.00 | 532.00 | 532.00 | 31,700 |
| 2026-10-05 | 532.00 | 536.00 | 527.00 | 536.00 | 536.00 | 139,976 |
| 2026-10-02 | 532.00 | 535.00 | 528.00 | 532.00 | 532.00 | 246,847 |
| 2026-10-01 | 532.00 | 538.30 | 529.00 | 532.00 | 532.00 | 82,873 |
| 2026-09-30 | 538.50 | 544.00 | 537.00 | 542.00 | 542.00 | 40,511 |
| 2026-09-29 | 533.00 | 539.00 | 531.10 | 536.00 | 536.00 | 161,694 |
| 2026-09-28 | 539.00 | 540.00 | 532.00 | 534.00 | 534.00 | 130,317 |
| 2026-09-25 | 530.00 | 538.00 | 529.47 | 533.00 | 533.00 | 83,593 |
| 2026-09-24 | 530.00 | 537.00 | 527.80 | 530.00 | 530.00 | 45,166 |
| 2026-09-23 | 535.00 | 540.00 | 529.78 | 532.00 | 532.00 | 67,088 |
| 2026-09-22 | 532.00 | 536.00 | 527.56 | 532.00 | 532.00 | 173,244 |
| 2026-09-21 | 530.00 | 538.00 | 521.00 | 532.00 | 532.00 | 75,320 |
Page 1 of 1 · 21 trading days
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.