abrdn Smaller Companies Income Trust (ASCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. abrdn Smaller Companies Income Trust

Date Open High Low Close* Volume
29/11/2023 234.00p 238.00p 238.00p 238.00p 0
28/11/2023 234.00p 238.00p 238.00p 238.00p 0
27/11/2023 234.00p 238.00p 238.00p 238.00p 0
24/11/2023 234.00p 244.00p 232.00p 238.00p 817
23/11/2023 234.00p 234.00p 232.00p 234.00p 16345
22/11/2023 233.00p 236.00p 230.30p 234.00p 11645
21/11/2023 233.00p 234.24p 230.00p 230.00p 6893
20/11/2023 233.00p 240.00p 230.50p 233.00p 16257
17/11/2023 233.00p 234.24p 230.00p 233.00p 2396
16/11/2023 234.00p 234.00p 232.00p 233.00p 8365
15/11/2023 232.00p 234.24p 228.08p 234.00p 3563
14/11/2023 230.00p 232.00p 218.00p 232.00p 15126
13/11/2023 230.00p 234.30p 227.13p 231.00p 23331
10/11/2023 230.00p 236.00p 226.25p 231.00p 17306
09/11/2023 237.00p 237.00p 226.00p 231.00p 35354
08/11/2023 243.00p 248.00p 238.00p 243.00p 36849
07/11/2023 242.00p 258.00p 238.50p 243.00p 11458
06/11/2023 241.00p 246.00p 238.00p 242.00p 41944
03/11/2023 238.00p 243.84p 236.50p 240.00p 79811
02/11/2023 237.00p 238.86p 234.00p 237.00p 19698
01/11/2023 235.00p 237.00p 232.00p 235.00p 74335
31/10/2023 235.00p 237.04p 232.84p 235.00p 35343
30/10/2023 234.00p 236.72p 230.08p 235.00p 70166
27/10/2023 234.00p 235.66p 230.00p 234.00p 30679
26/10/2023 235.00p 235.00p 229.00p 235.00p 28329
25/10/2023 236.00p 236.00p 233.20p 236.00p 9613
24/10/2023 238.00p 238.00p 234.00p 236.00p 28834
23/10/2023 243.00p 243.00p 234.00p 238.00p 39749
20/10/2023 243.00p 243.00p 236.60p 241.00p 74244
19/10/2023 243.00p 243.00p 238.00p 243.00p 9618
18/10/2023 244.00p 244.00p 239.93p 243.00p 6588
17/10/2023 245.00p 248.00p 240.00p 244.00p 11552
16/10/2023 245.00p 245.00p 240.00p 245.00p 15626
13/10/2023 245.00p 245.00p 240.00p 245.00p 9450
12/10/2023 245.00p 245.00p 240.40p 245.00p 1532
11/10/2023 245.00p 245.00p 240.00p 245.00p 12266
10/10/2023 245.00p 250.00p 240.10p 245.00p 3247
09/10/2023 246.00p 248.00p 240.00p 248.00p 5157
06/10/2023 251.00p 251.00p 240.00p 246.00p 13636
05/10/2023 255.00p 255.00p 250.50p 252.00p 13399
04/10/2023 257.00p 260.00p 256.00p 258.00p 8703
03/10/2023 258.00p 261.00p 256.50p 259.00p 383
02/10/2023 258.00p 259.00p 256.00p 259.00p 11981
29/09/2023 258.00p 259.00p 256.00p 259.00p 2640
28/09/2023 257.00p 259.24p 254.00p 259.00p 30686
27/09/2023 259.00p 260.00p 256.00p 259.00p 16895
26/09/2023 259.00p 259.00p 256.50p 259.00p 1207
25/09/2023 259.00p 259.00p 256.00p 259.00p 23921
22/09/2023 259.00p 259.00p 256.82p 259.00p 31257
21/09/2023 259.00p 262.00p 257.00p 259.00p 8546
20/09/2023 259.00p 259.00p 256.50p 259.00p 10067
19/09/2023 259.00p 259.00p 256.00p 259.00p 28079
18/09/2023 259.00p 259.00p 256.00p 259.00p 19233
15/09/2023 259.00p 259.40p 256.75p 259.00p 9677
14/09/2023 259.00p 259.00p 256.00p 259.00p 8422
13/09/2023 259.00p 259.00p 256.00p 259.00p 2476
12/09/2023 259.00p 262.00p 256.00p 259.00p 13559
11/09/2023 259.00p 259.00p 256.25p 259.00p 17812
08/09/2023 259.00p 259.00p 256.00p 259.00p 8101
07/09/2023 259.00p 259.00p 256.00p 259.00p 49934
06/09/2023 259.00p 259.00p 256.45p 259.00p 1230
05/09/2023 260.00p 260.29p 256.30p 259.00p 16773
04/09/2023 260.00p 264.00p 256.25p 260.00p 18831
01/09/2023 260.00p 260.00p 256.25p 260.00p 4577
31/08/2023 260.00p 260.00p 256.18p 260.00p 12479
30/08/2023 260.00p 262.00p 256.10p 260.00p 53283
29/08/2023 260.00p 262.00p 256.00p 260.00p 30428
25/08/2023 260.00p 261.00p 254.00p 260.00p 13687
24/08/2023 260.00p 264.00p 254.00p 260.00p 46338
23/08/2023 260.00p 263.00p 260.00p 260.00p 3148
22/08/2023 261.00p 262.50p 256.00p 260.00p 17012
21/08/2023 261.00p 264.00p 258.00p 262.00p 16501
18/08/2023 262.00p 264.00p 258.00p 262.00p 31228
17/08/2023 262.00p 264.00p 258.00p 263.00p 54978
16/08/2023 262.00p 264.00p 260.00p 263.00p 21094
15/08/2023 262.00p 264.00p 254.00p 263.00p 16781
14/08/2023 262.00p 264.00p 260.00p 263.00p 32997
11/08/2023 262.00p 265.00p 260.00p 263.00p 45244
10/08/2023 262.00p 264.00p 260.00p 263.00p 35044
09/08/2023 263.00p 265.00p 260.00p 263.00p 27671
08/08/2023 263.00p 266.00p 260.00p 264.00p 24844
07/08/2023 263.00p 268.00p 260.01p 264.00p 50453
04/08/2023 263.00p 264.00p 260.05p 264.00p 37897
03/08/2023 263.00p 263.00p 260.00p 263.00p 20011
02/08/2023 264.00p 266.70p 262.00p 262.00p 96780
01/08/2023 269.00p 269.80p 262.00p 262.00p 88825
31/07/2023 269.00p 274.00p 264.88p 272.00p 55358
28/07/2023 269.00p 269.00p 264.00p 268.00p 23371
27/07/2023 269.00p 272.00p 266.00p 272.00p 73605
26/07/2023 269.00p 274.00p 262.00p 268.00p 143022
25/07/2023 235.00p 237.30p 223.00p 233.00p 78392
24/07/2023 235.00p 237.40p 226.78p 234.00p 67275
21/07/2023 237.00p 238.26p 232.00p 237.00p 45186
20/07/2023 239.00p 239.00p 236.20p 237.00p 7810
19/07/2023 236.00p 239.00p 234.04p 239.00p 12021
18/07/2023 235.00p 235.00p 230.00p 235.00p 24920
17/07/2023 237.00p 237.00p 226.00p 235.00p 32290
14/07/2023 238.00p 238.00p 230.00p 236.00p 17125
13/07/2023 239.00p 242.00p 228.00p 236.00p 38097
12/07/2023 240.00p 240.00p 228.00p 234.00p 45446
11/07/2023 244.00p 244.00p 230.00p 239.00p 32404
10/07/2023 247.00p 250.00p 236.00p 242.00p 20569
07/07/2023 248.00p 250.00p 240.00p 245.00p 8783
06/07/2023 248.00p 248.00p 242.04p 246.00p 6723
05/07/2023 252.00p 252.00p 242.00p 249.00p 3748
04/07/2023 252.00p 262.00p 244.00p 250.00p 7086
03/07/2023 252.00p 252.00p 245.25p 250.00p 20255
30/06/2023 257.00p 264.00p 248.00p 252.00p 7614
29/06/2023 257.00p 257.00p 251.00p 257.00p 375
28/06/2023 258.00p 258.00p 250.00p 258.00p 5000
27/06/2023 256.00p 258.00p 250.00p 258.00p 2389
26/06/2023 259.00p 259.00p 256.00p 258.00p 390
23/06/2023 260.00p 260.00p 252.00p 259.00p 7778
22/06/2023 260.00p 266.67p 257.80p 260.00p 5408
21/06/2023 260.00p 260.00p 254.00p 260.00p 2680
20/06/2023 260.00p 260.00p 246.00p 260.00p 27595
19/06/2023 260.00p 268.00p 253.00p 260.00p 11316
16/06/2023 260.00p 260.00p 254.20p 260.00p 4942
15/06/2023 260.00p 260.00p 254.20p 260.00p 7128
14/06/2023 260.00p 260.00p 254.00p 260.00p 1348
13/06/2023 260.00p 260.00p 252.00p 260.00p 36164
12/06/2023 260.00p 266.00p 252.00p 260.00p 672
09/06/2023 260.00p 263.04p 252.00p 260.00p 16338
08/06/2023 260.00p 260.00p 253.00p 260.00p 644
07/06/2023 260.00p 260.00p 254.88p 260.00p 701
06/06/2023 260.00p 267.00p 254.50p 260.00p 2495
05/06/2023 259.00p 268.00p 252.16p 260.00p 54653
02/06/2023 259.00p 259.00p 251.00p 259.00p 893
01/06/2023 259.00p 259.00p 251.00p 259.00p 19002
31/05/2023 259.00p 259.00p 250.00p 259.00p 4364
30/05/2023 259.00p 259.00p 251.00p 259.00p 36090
26/05/2023 259.00p 268.00p 251.76p 259.00p 32437
25/05/2023 259.00p 259.00p 250.05p 259.00p 5465
24/05/2023 259.00p 259.00p 250.18p 259.00p 2909
23/05/2023 259.00p 259.00p 251.98p 259.00p 2092
22/05/2023 259.00p 268.00p 253.00p 259.00p 7641
19/05/2023 259.00p 268.00p 251.98p 259.00p 3839
18/05/2023 259.00p 268.00p 250.00p 259.00p 1354
17/05/2023 259.00p 262.42p 258.46p 259.00p 3845
16/05/2023 259.00p 264.20p 252.00p 259.00p 10857
15/05/2023 259.00p 268.00p 254.14p 259.00p 2233
12/05/2023 259.00p 266.00p 250.00p 259.00p 8580
11/05/2023 259.00p 259.00p 253.96p 259.00p 25477
10/05/2023 259.00p 259.00p 250.00p 259.00p 4365
09/05/2023 259.00p 268.00p 250.00p 259.00p 3260
05/05/2023 259.00p 259.00p 250.00p 259.00p 6564
04/05/2023 259.00p 259.00p 257.81p 259.00p 6581
03/05/2023 259.00p 268.00p 252.22p 259.00p 20485
02/05/2023 258.00p 268.00p 250.00p 259.00p 40171
28/04/2023 258.00p 258.00p 250.00p 258.00p 1149
27/04/2023 256.00p 265.00p 251.80p 257.00p 12539
26/04/2023 256.00p 256.00p 252.00p 256.00p 2794
25/04/2023 256.00p 256.00p 246.00p 256.00p 8981
24/04/2023 256.00p 265.50p 250.00p 256.00p 4733
21/04/2023 256.00p 256.00p 253.60p 256.00p 22277
20/04/2023 254.00p 259.54p 252.59p 256.00p 12053
19/04/2023 254.00p 254.36p 253.65p 254.00p 15701
18/04/2023 253.00p 258.00p 252.71p 254.00p 8771
17/04/2023 253.00p 256.80p 252.71p 253.00p 18002
14/04/2023 252.00p 258.00p 249.72p 253.00p 6194
13/04/2023 252.00p 252.00p 249.84p 252.00p 1
12/04/2023 252.00p 257.88p 249.60p 252.00p 9767
11/04/2023 252.00p 258.00p 246.72p 252.00p 16382
06/04/2023 251.00p 258.00p 244.70p 252.00p 15762
05/04/2023 251.00p 256.00p 246.00p 251.00p 4677
04/04/2023 252.00p 252.00p 244.00p 251.00p 12054
03/04/2023 254.00p 264.00p 246.00p 250.00p 22147
31/03/2023 255.00p 260.00p 247.00p 255.00p 49640
30/03/2023 256.50p 256.50p 250.00p 255.00p 12464
29/03/2023 258.00p 258.00p 251.00p 256.50p 14215
28/03/2023 259.50p 259.50p 252.00p 258.00p 15790
27/03/2023 259.50p 266.00p 253.00p 256.00p 10577
24/03/2023 260.50p 266.00p 249.00p 259.50p 17958
23/03/2023 261.50p 261.50p 253.00p 261.50p 2042
22/03/2023 261.50p 270.00p 253.00p 261.50p 18863
21/03/2023 262.50p 268.00p 256.80p 262.50p 28184
20/03/2023 261.50p 262.50p 255.00p 262.50p 841
17/03/2023 261.50p 261.50p 253.85p 261.50p 7837
16/03/2023 261.50p 261.50p 253.85p 261.50p 30313
15/03/2023 266.00p 274.00p 253.85p 257.00p 38820
14/03/2023 266.00p 266.00p 258.00p 264.00p 24144
13/03/2023 267.00p 267.00p 260.00p 266.00p 9345
10/03/2023 267.00p 274.00p 260.00p 269.00p 24851
09/03/2023 271.00p 273.00p 263.00p 272.00p 29473
08/03/2023 272.00p 272.00p 266.00p 271.00p 16584
07/03/2023 272.00p 272.00p 268.15p 272.00p 4487
06/03/2023 272.00p 274.00p 268.36p 272.00p 14165
03/03/2023 272.00p 272.00p 268.80p 272.00p 11308
02/03/2023 272.00p 273.00p 268.80p 273.00p 19598
01/03/2023 272.00p 273.00p 266.12p 272.00p 4899
28/02/2023 274.50p 280.00p 265.00p 272.00p 21487
27/02/2023 274.50p 282.00p 267.00p 274.50p 15295
24/02/2023 274.50p 274.50p 267.15p 274.50p 3000
23/02/2023 273.50p 282.00p 267.40p 274.50p 1312
22/02/2023 273.50p 282.00p 265.17p 273.50p 11311
21/02/2023 273.50p 274.00p 265.00p 273.50p 17250
20/02/2023 274.50p 274.50p 265.19p 273.50p 15127
17/02/2023 275.00p 284.00p 274.50p 274.50p 544
16/02/2023 275.00p 284.00p 268.00p 275.00p 4796
15/02/2023 276.00p 279.90p 266.00p 275.00p 10112

*Close Price adjusted for both dividends and splits