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
14/02/2023 280.00p 285.00p 266.00p 276.00p 47429
13/02/2023 249.00p 289.00p 249.00p 280.00p 69040
10/02/2023 246.00p 254.00p 241.62p 246.00p 30314
09/02/2023 246.00p 254.00p 246.00p 246.00p 1764
08/02/2023 246.00p 255.00p 245.84p 246.00p 9995
07/02/2023 246.00p 254.00p 239.00p 246.00p 43915
06/02/2023 246.00p 255.00p 238.00p 246.00p 17421
03/02/2023 246.50p 255.00p 239.00p 246.50p 7781
02/02/2023 246.50p 254.00p 240.00p 246.50p 9451
01/02/2023 246.00p 254.00p 246.00p 246.00p 1498
31/01/2023 246.00p 254.00p 237.00p 246.00p 5323
30/01/2023 245.50p 252.00p 241.92p 245.00p 41225
27/01/2023 247.00p 254.00p 240.00p 247.00p 35183
26/01/2023 247.00p 255.00p 239.00p 247.00p 8651
25/01/2023 246.50p 254.00p 240.65p 246.50p 24912
24/01/2023 247.50p 254.00p 240.00p 247.50p 1284
23/01/2023 247.50p 255.00p 240.00p 247.50p 17183
20/01/2023 247.50p 255.00p 243.15p 247.50p 11047
19/01/2023 247.50p 255.00p 243.15p 247.50p 16808
18/01/2023 248.00p 255.00p 247.50p 247.50p 21580
17/01/2023 247.00p 255.00p 247.00p 247.50p 44601
16/01/2023 247.00p 254.00p 240.00p 247.00p 5122
13/01/2023 245.00p 254.00p 243.00p 247.00p 11083
12/01/2023 244.00p 252.00p 244.00p 244.00p 13322
11/01/2023 244.00p 252.00p 236.00p 244.00p 10173
10/01/2023 244.00p 252.00p 238.00p 244.00p 15049
09/01/2023 244.50p 252.00p 243.15p 244.50p 7580
06/01/2023 244.50p 249.30p 238.00p 244.50p 20205
05/01/2023 244.50p 252.00p 243.15p 244.50p 5341
04/01/2023 244.50p 252.00p 244.50p 244.50p 7870
03/01/2023 244.00p 252.00p 239.73p 244.50p 6142
30/12/2022 243.50p 243.60p 237.71p 240.50p 2523
29/12/2022 243.50p 251.00p 238.00p 243.50p 917
28/12/2022 243.50p 251.00p 243.50p 243.50p 511
23/12/2022 243.50p 243.50p 240.00p 243.50p 398
22/12/2022 243.50p 251.00p 237.76p 243.50p 20671
21/12/2022 243.50p 251.00p 237.50p 243.50p 10510
20/12/2022 244.50p 251.00p 238.54p 243.50p 10313
19/12/2022 245.00p 252.00p 241.08p 245.00p 22
16/12/2022 245.00p 249.90p 238.00p 245.00p 3461
15/12/2022 245.00p 249.90p 241.08p 245.00p 237
14/12/2022 246.00p 254.00p 239.70p 246.00p 421
13/12/2022 244.50p 254.00p 239.70p 246.00p 12361
12/12/2022 244.50p 252.00p 239.70p 244.50p 9104
09/12/2022 244.50p 248.90p 244.50p 244.50p 9570
08/12/2022 244.50p 248.90p 239.70p 244.50p 12362
07/12/2022 244.50p 249.15p 239.52p 244.50p 3686
06/12/2022 244.50p 252.00p 238.11p 244.50p 19176
05/12/2022 244.50p 252.00p 239.40p 244.50p 860
02/12/2022 244.50p 249.75p 240.77p 244.50p 12982
01/12/2022 244.50p 249.15p 237.75p 244.50p 39979
30/11/2022 244.50p 249.15p 240.75p 244.50p 23767
29/11/2022 244.00p 248.34p 244.00p 244.00p 247
28/11/2022 242.00p 247.00p 240.60p 242.00p 10732
25/11/2022 243.50p 248.70p 242.06p 243.50p 18270
24/11/2022 243.50p 248.70p 237.00p 243.50p 3344
23/11/2022 243.00p 250.00p 243.00p 243.50p 1898
22/11/2022 243.00p 250.00p 236.00p 243.00p 8658
21/11/2022 243.00p 248.46p 237.75p 243.00p 4486
18/11/2022 243.00p 248.60p 243.00p 243.00p 2820
17/11/2022 243.00p 248.60p 236.50p 243.00p 3717
16/11/2022 243.00p 248.60p 236.00p 243.00p 6655
15/11/2022 241.50p 250.00p 239.55p 242.50p 19817
14/11/2022 235.50p 248.00p 235.17p 240.00p 29474
11/11/2022 230.00p 241.00p 230.00p 235.50p 48579
10/11/2022 225.00p 235.00p 221.00p 230.00p 78568
09/11/2022 225.00p 226.80p 225.00p 225.00p 3489
08/11/2022 225.00p 226.89p 219.54p 225.00p 11539
07/11/2022 225.00p 228.16p 220.24p 226.00p 5732
04/11/2022 225.00p 232.00p 225.00p 226.00p 2523
03/11/2022 223.00p 223.00p 217.00p 223.00p 18709
02/11/2022 225.00p 231.00p 219.96p 225.00p 4992
01/11/2022 224.00p 230.00p 219.32p 225.00p 31387
31/10/2022 223.00p 230.00p 216.14p 223.00p 33202
28/10/2022 224.00p 230.00p 224.00p 224.00p 39929
27/10/2022 224.00p 230.00p 221.84p 224.00p 20745
26/10/2022 225.00p 228.33p 220.00p 225.00p 12276
25/10/2022 223.00p 229.00p 222.90p 225.00p 3043
24/10/2022 223.00p 223.00p 222.90p 223.00p 7503
21/10/2022 223.00p 223.00p 216.14p 223.00p 5016
20/10/2022 224.00p 224.00p 217.00p 223.00p 6414
19/10/2022 224.00p 224.00p 218.12p 224.00p 927
18/10/2022 225.00p 225.00p 220.00p 224.00p 3986
17/10/2022 225.00p 230.00p 220.00p 225.00p 2274
14/10/2022 225.00p 227.00p 218.00p 225.00p 14854
13/10/2022 225.00p 225.00p 216.00p 224.00p 24403
12/10/2022 226.00p 230.00p 222.00p 225.00p 14781
11/10/2022 226.00p 230.00p 222.64p 226.00p 481
10/10/2022 226.00p 226.00p 222.08p 226.00p 6293
07/10/2022 226.00p 226.00p 222.00p 225.50p 10279
06/10/2022 227.00p 227.00p 222.00p 226.00p 8914
05/10/2022 232.50p 232.50p 224.00p 227.00p 2750
04/10/2022 231.50p 232.00p 225.00p 232.00p 12451
03/10/2022 232.50p 239.00p 227.15p 231.50p 1463
30/09/2022 236.00p 240.00p 225.00p 232.50p 8935
29/09/2022 237.00p 237.00p 232.08p 237.00p 980
28/09/2022 237.50p 237.50p 229.00p 237.00p 1744
27/09/2022 238.50p 238.50p 234.06p 238.00p 100
26/09/2022 239.50p 239.50p 230.00p 237.50p 20230
23/09/2022 239.50p 243.00p 236.86p 239.50p 8164
22/09/2022 243.00p 243.00p 234.00p 239.50p 4870
21/09/2022 244.00p 244.00p 236.00p 243.00p 11736
20/09/2022 248.00p 254.00p 238.00p 245.00p 24153
16/09/2022 249.00p 249.00p 240.00p 248.00p 19194
15/09/2022 250.50p 250.50p 241.00p 249.00p 9754
14/09/2022 251.00p 256.81p 243.00p 249.00p 10495
13/09/2022 252.50p 252.50p 243.00p 251.00p 39532
12/09/2022 252.50p 252.50p 245.00p 252.50p 14182
09/09/2022 253.50p 259.00p 247.00p 252.50p 4322
08/09/2022 252.50p 252.50p 245.00p 252.50p 16536
07/09/2022 252.00p 260.00p 247.00p 254.00p 5849
06/09/2022 257.00p 257.00p 245.00p 254.00p 10404
05/09/2022 260.50p 264.00p 252.00p 257.00p 14999
02/09/2022 265.00p 265.00p 250.00p 261.50p 35294
01/09/2022 268.00p 269.00p 260.00p 265.00p 3995
31/08/2022 271.50p 277.00p 260.00p 269.50p 11284
30/08/2022 272.50p 273.66p 265.00p 271.50p 12278
26/08/2022 273.00p 274.25p 266.00p 272.50p 3987
25/08/2022 273.00p 273.00p 266.00p 273.00p 10783
24/08/2022 272.50p 278.80p 272.50p 272.50p 7054
23/08/2022 272.50p 274.51p 266.50p 272.50p 4482
22/08/2022 271.50p 280.00p 271.50p 273.00p 17280
19/08/2022 271.00p 278.00p 264.00p 271.50p 11744
18/08/2022 271.00p 271.00p 271.00p 271.00p 0
17/08/2022 271.00p 276.00p 271.00p 271.00p 6531
16/08/2022 268.50p 278.00p 268.50p 271.00p 6946
15/08/2022 268.00p 276.00p 268.00p 268.50p 6683
12/08/2022 267.50p 275.00p 267.50p 267.50p 22518
11/08/2022 267.50p 273.35p 260.50p 267.50p 9066
10/08/2022 266.00p 275.00p 266.00p 267.50p 6056
09/08/2022 267.50p 273.35p 260.46p 267.50p 18420
08/08/2022 267.50p 275.00p 265.00p 275.00p 19914
05/08/2022 267.50p 269.30p 265.20p 267.50p 5152
04/08/2022 267.50p 275.00p 265.00p 267.50p 1799
03/08/2022 264.00p 270.00p 264.00p 267.50p 14486
02/08/2022 264.00p 270.00p 258.00p 264.00p 564
01/08/2022 266.50p 270.00p 264.82p 266.50p 6692
29/07/2022 265.50p 269.00p 265.50p 266.50p 7350
28/07/2022 263.00p 267.90p 263.00p 263.50p 7643
27/07/2022 262.50p 272.91p 262.50p 263.00p 41202
26/07/2022 256.50p 268.00p 256.50p 261.50p 16304
25/07/2022 251.00p 262.00p 248.00p 256.50p 46419
22/07/2022 249.00p 256.00p 247.33p 251.00p 34367
21/07/2022 248.50p 255.00p 248.00p 249.50p 10330
20/07/2022 246.00p 254.00p 245.80p 248.50p 8987
19/07/2022 246.50p 250.00p 244.82p 246.50p 23430
18/07/2022 247.50p 250.00p 246.26p 247.50p 49323
15/07/2022 245.00p 247.00p 243.00p 246.50p 105144
14/07/2022 245.00p 246.50p 245.00p 246.50p 3142
13/07/2022 249.00p 250.00p 245.84p 247.00p 130295
12/07/2022 251.00p 253.00p 248.00p 248.00p 79027
11/07/2022 253.00p 254.00p 248.00p 254.00p 62299
08/07/2022 254.00p 254.00p 248.00p 254.00p 6068
07/07/2022 254.00p 255.00p 250.00p 255.00p 6519
06/07/2022 254.00p 255.00p 250.00p 255.00p 7056
05/07/2022 254.00p 255.00p 250.00p 254.50p 12321
04/07/2022 254.00p 255.00p 250.00p 255.00p 3808
01/07/2022 257.00p 257.00p 250.00p 255.00p 14128
30/06/2022 259.50p 259.50p 253.00p 258.00p 13486
29/06/2022 265.00p 265.00p 258.20p 262.00p 3176
28/06/2022 265.00p 265.00p 261.00p 265.00p 55082
27/06/2022 269.50p 269.50p 265.00p 265.00p 2015
24/06/2022 271.50p 275.00p 266.00p 269.50p 5031
23/06/2022 271.50p 271.50p 267.00p 271.50p 11157
22/06/2022 274.00p 276.00p 269.52p 271.50p 6082
21/06/2022 275.00p 278.00p 270.00p 275.00p 1988
20/06/2022 275.00p 278.00p 270.00p 275.00p 3579
17/06/2022 275.00p 275.00p 270.00p 275.00p 921
16/06/2022 275.00p 275.00p 270.00p 275.00p 10765
15/06/2022 275.00p 275.00p 270.00p 275.00p 2604
14/06/2022 277.00p 277.00p 270.00p 275.00p 10791
13/06/2022 275.00p 281.80p 272.00p 277.00p 22423
10/06/2022 277.00p 282.00p 273.60p 277.00p 2040
09/06/2022 277.00p 281.00p 273.50p 275.00p 4222
08/06/2022 277.00p 277.00p 276.90p 277.00p 14440
07/06/2022 277.00p 282.00p 276.90p 277.00p 1851
06/06/2022 277.00p 280.00p 273.40p 277.00p 6493
01/06/2022 277.00p 277.00p 272.00p 277.00p 5751
31/05/2022 278.50p 278.50p 273.00p 277.00p 11493
30/05/2022 278.50p 284.00p 274.54p 278.50p 15741
27/05/2022 278.50p 278.50p 273.00p 278.50p 28197
26/05/2022 278.50p 279.95p 274.21p 278.50p 4530
25/05/2022 278.50p 278.50p 273.50p 278.50p 5840
24/05/2022 278.50p 284.00p 275.09p 278.50p 10064
23/05/2022 278.50p 284.00p 274.10p 278.50p 10963
20/05/2022 278.50p 284.00p 273.00p 278.50p 29695
19/05/2022 278.50p 282.00p 274.10p 278.50p 8583
18/05/2022 279.00p 281.20p 279.00p 279.00p 446
17/05/2022 280.00p 283.00p 272.00p 279.00p 7075
16/05/2022 280.00p 286.00p 274.00p 280.00p 8950
13/05/2022 280.00p 282.88p 274.00p 280.50p 6309
12/05/2022 283.00p 283.00p 278.00p 280.00p 6172
11/05/2022 285.00p 285.00p 278.00p 283.00p 5375
10/05/2022 289.00p 289.00p 278.00p 285.00p 12810
09/05/2022 292.00p 292.50p 285.00p 289.50p 8792
06/05/2022 295.00p 299.00p 290.00p 292.00p 6298
05/05/2022 297.50p 302.00p 292.00p 295.00p 9881
04/05/2022 294.00p 297.60p 290.00p 294.00p 12554
03/05/2022 297.00p 298.00p 290.00p 295.00p 12031
29/04/2022 298.00p 300.00p 296.04p 298.00p 9074

*Close Price adjusted for both dividends and splits