Abrdn UK Smaller Companies Growth Trust (AUSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Abrdn UK Smaller Companies Growth Trust

Date Open High Low Close* Volume
22/11/2024 489.00p 496.50p 489.00p 493.50p 210352
21/11/2024 495.50p 495.61p 486.75p 491.50p 263796
20/11/2024 496.00p 497.90p 487.24p 493.00p 151599
19/11/2024 496.00p 502.00p 487.60p 495.00p 248615
18/11/2024 503.00p 507.00p 496.33p 501.00p 116634
15/11/2024 502.00p 507.00p 498.50p 507.00p 149456
14/11/2024 501.00p 502.00p 498.75p 501.00p 123016
13/11/2024 504.00p 505.00p 498.52p 501.00p 169113
12/11/2024 498.00p 505.00p 498.00p 503.00p 120762
11/11/2024 500.00p 507.00p 497.80p 505.00p 264368
08/11/2024 502.00p 502.00p 495.50p 499.50p 214839
07/11/2024 501.00p 502.07p 498.21p 501.00p 256055
06/11/2024 507.00p 508.00p 498.00p 500.00p 125973
05/11/2024 497.00p 503.00p 497.00p 498.00p 53820
04/11/2024 502.00p 503.85p 500.00p 500.00p 112952
01/11/2024 498.50p 503.00p 497.50p 503.00p 48506
31/10/2024 501.00p 501.00p 494.00p 499.00p 239438
30/10/2024 498.00p 515.00p 494.50p 507.00p 123142
29/10/2024 507.00p 509.00p 496.81p 502.00p 372292
28/10/2024 500.00p 510.00p 500.00p 508.00p 166534
25/10/2024 506.00p 511.00p 506.00p 509.00p 258871
24/10/2024 496.50p 509.00p 496.50p 499.00p 229896
23/10/2024 500.00p 501.00p 497.05p 499.00p 542216
22/10/2024 499.00p 503.00p 497.50p 502.00p 150878
21/10/2024 499.00p 506.00p 498.81p 501.00p 400634
18/10/2024 502.00p 507.00p 498.48p 506.00p 436412
17/10/2024 496.00p 508.00p 495.50p 505.00p 477587
16/10/2024 494.50p 501.10p 489.91p 501.00p 129124
15/10/2024 493.50p 494.50p 490.40p 494.50p 184280
14/10/2024 494.00p 494.50p 489.44p 491.00p 89709
11/10/2024 493.00p 494.00p 488.78p 493.50p 118403
10/10/2024 489.50p 494.00p 488.47p 493.50p 151109
09/10/2024 491.50p 493.52p 487.02p 492.50p 177036
08/10/2024 487.00p 492.00p 486.39p 488.00p 30554
07/10/2024 489.00p 492.00p 487.26p 489.00p 39011
04/10/2024 487.50p 493.00p 487.00p 491.00p 221910
03/10/2024 491.50p 492.11p 487.00p 488.00p 58621
02/10/2024 494.00p 495.00p 489.00p 490.00p 125830
01/10/2024 496.50p 503.00p 493.00p 496.00p 155006
30/09/2024 497.50p 499.60p 495.00p 496.00p 95003
27/09/2024 497.00p 501.08p 495.13p 500.00p 88909
26/09/2024 496.50p 497.00p 492.90p 495.00p 70104
25/09/2024 495.50p 496.00p 492.00p 494.00p 135751
24/09/2024 498.50p 501.00p 495.50p 497.00p 223438
23/09/2024 498.00p 502.00p 497.65p 499.00p 115579
20/09/2024 496.50p 503.00p 496.50p 503.00p 227180
19/09/2024 494.00p 501.00p 494.00p 500.00p 217797
18/09/2024 494.00p 495.00p 492.74p 495.00p 119828
17/09/2024 495.50p 499.00p 495.50p 497.00p 75072
16/09/2024 491.00p 495.00p 491.00p 494.50p 219103
13/09/2024 492.00p 494.30p 490.60p 493.50p 168064
12/09/2024 490.50p 493.50p 488.38p 493.50p 109524
11/09/2024 490.00p 492.88p 486.75p 490.00p 166888
10/09/2024 493.50p 494.00p 489.00p 492.00p 135405
09/09/2024 494.50p 498.50p 490.25p 494.00p 188392
06/09/2024 504.00p 504.00p 490.00p 492.50p 64280
05/09/2024 504.00p 505.00p 498.00p 503.00p 123924
04/09/2024 505.00p 505.57p 498.88p 503.00p 136732
03/09/2024 518.00p 518.00p 504.00p 507.00p 185000
02/09/2024 514.00p 518.00p 512.00p 513.00p 237124
30/08/2024 513.00p 517.00p 510.34p 516.00p 158830
29/08/2024 512.00p 515.60p 510.72p 514.00p 220166
28/08/2024 506.00p 517.00p 506.00p 516.00p 148640
27/08/2024 508.00p 516.00p 507.00p 513.00p 115911
23/08/2024 510.00p 513.00p 507.96p 512.00p 82414
22/08/2024 508.00p 514.00p 508.00p 511.00p 150157
21/08/2024 511.00p 513.14p 510.52p 511.00p 77466
20/08/2024 513.00p 515.00p 507.00p 511.00p 122934
19/08/2024 514.00p 516.00p 512.00p 514.00p 35249
16/08/2024 513.00p 514.65p 509.43p 514.00p 20070
15/08/2024 513.00p 516.00p 507.48p 514.00p 52295
14/08/2024 504.00p 511.00p 504.00p 511.00p 121102
13/08/2024 505.00p 508.48p 504.04p 506.00p 33974
12/08/2024 503.00p 509.00p 502.00p 508.00p 96375
09/08/2024 503.00p 506.00p 499.00p 505.00p 65582
08/08/2024 506.00p 506.20p 500.00p 503.00p 88566
07/08/2024 504.00p 507.56p 502.00p 507.00p 21016
06/08/2024 499.00p 504.00p 497.11p 503.00p 22796
05/08/2024 507.00p 516.00p 492.09p 495.00p 202488
02/08/2024 525.00p 532.59p 519.94p 520.00p 112301
01/08/2024 533.00p 536.31p 530.50p 534.00p 133135
31/07/2024 533.00p 533.00p 530.72p 532.00p 87274
30/07/2024 515.00p 532.00p 514.00p 532.00p 99630
29/07/2024 519.00p 522.98p 513.00p 522.00p 115603
26/07/2024 514.00p 519.51p 509.50p 517.00p 103933
25/07/2024 507.00p 512.00p 505.00p 510.00p 84837
24/07/2024 512.00p 513.00p 510.72p 511.00p 72244
23/07/2024 511.00p 515.00p 511.00p 513.00p 39664
22/07/2024 515.00p 516.56p 511.00p 515.00p 256645
19/07/2024 515.00p 515.00p 510.00p 512.00p 41576
18/07/2024 510.00p 515.00p 507.86p 514.00p 191667
17/07/2024 508.00p 509.80p 506.16p 508.00p 43937
16/07/2024 508.00p 510.00p 504.57p 509.00p 80039
15/07/2024 506.00p 509.00p 500.78p 507.00p 43310
12/07/2024 507.00p 508.00p 501.75p 507.00p 109507
11/07/2024 501.00p 505.00p 498.11p 504.00p 72327
10/07/2024 496.00p 501.00p 496.00p 500.00p 48429
09/07/2024 500.00p 500.05p 499.21p 499.50p 120140
08/07/2024 499.50p 500.55p 497.40p 499.50p 146220
05/07/2024 489.00p 501.00p 487.00p 499.00p 75120
04/07/2024 490.00p 491.50p 484.60p 490.00p 46087
03/07/2024 485.50p 490.00p 480.32p 489.00p 111145
02/07/2024 483.00p 487.50p 483.00p 485.50p 21081
01/07/2024 487.00p 490.00p 486.00p 487.00p 81102
28/06/2024 484.50p 489.00p 484.00p 486.50p 153206
27/06/2024 484.00p 490.42p 484.00p 488.50p 96987
26/06/2024 490.00p 491.00p 487.00p 488.00p 53605
25/06/2024 484.50p 492.00p 484.00p 491.00p 89212
24/06/2024 484.50p 492.00p 484.50p 491.50p 64636
21/06/2024 491.00p 491.00p 487.17p 491.00p 64247
20/06/2024 490.00p 491.50p 484.00p 491.00p 109565
19/06/2024 489.00p 489.88p 484.75p 489.50p 90473
18/06/2024 480.50p 487.00p 480.50p 484.50p 94319
17/06/2024 480.50p 486.00p 480.50p 481.50p 117264
14/06/2024 488.50p 493.47p 483.15p 483.50p 61482
13/06/2024 495.00p 495.48p 488.50p 488.50p 155244
12/06/2024 492.00p 497.00p 490.01p 494.50p 52392
11/06/2024 504.00p 504.00p 489.50p 495.50p 159323
10/06/2024 495.00p 501.00p 495.00p 496.50p 24263
07/06/2024 500.00p 501.00p 495.90p 499.50p 35517
06/06/2024 503.00p 507.14p 500.54p 501.00p 85260
05/06/2024 510.00p 510.00p 503.00p 503.00p 109677
04/06/2024 506.00p 508.88p 505.00p 505.00p 71483
03/06/2024 510.00p 510.00p 506.35p 508.00p 69391
31/05/2024 505.00p 508.00p 504.00p 505.00p 55983
30/05/2024 503.00p 507.00p 502.27p 503.00p 62615
29/05/2024 505.00p 509.00p 502.83p 504.00p 28192
28/05/2024 506.00p 509.00p 501.00p 507.00p 112625
24/05/2024 497.00p 505.28p 496.50p 504.00p 47417
23/05/2024 503.00p 503.00p 497.50p 501.00p 92310
22/05/2024 498.50p 501.42p 496.00p 501.00p 90953
21/05/2024 502.00p 505.00p 497.00p 500.00p 52695
20/05/2024 502.00p 502.00p 499.36p 500.00p 92197
17/05/2024 495.00p 501.78p 494.00p 501.00p 33719
16/05/2024 499.00p 499.00p 493.50p 499.00p 82650
15/05/2024 494.00p 499.48p 488.50p 497.50p 86973
14/05/2024 491.50p 493.27p 485.00p 493.00p 84761
13/05/2024 484.50p 493.00p 484.50p 492.50p 69804
10/05/2024 481.50p 490.90p 481.50p 490.00p 105384
09/05/2024 483.50p 486.50p 481.07p 485.00p 61666
08/05/2024 481.00p 484.00p 476.77p 484.00p 114635
07/05/2024 478.00p 480.85p 472.00p 480.50p 102771
03/05/2024 475.00p 477.00p 470.50p 476.50p 59293
02/05/2024 467.50p 474.00p 464.58p 473.00p 107511
01/05/2024 468.50p 469.50p 464.57p 469.00p 79031
30/04/2024 467.50p 469.50p 461.35p 468.50p 158000
29/04/2024 463.50p 467.00p 457.00p 466.00p 87090
26/04/2024 455.50p 463.50p 455.50p 463.50p 104295
25/04/2024 463.00p 463.50p 455.23p 460.00p 140880
24/04/2024 458.50p 465.00p 456.66p 458.00p 226373
23/04/2024 458.50p 463.50p 452.10p 462.00p 100842
22/04/2024 450.50p 458.00p 450.10p 457.50p 135251
19/04/2024 452.00p 453.50p 449.50p 451.50p 30535
18/04/2024 451.00p 454.50p 447.94p 453.50p 106912
17/04/2024 444.00p 450.00p 444.00p 449.00p 78483
16/04/2024 448.50p 452.00p 447.50p 448.00p 131531
15/04/2024 448.50p 457.00p 448.50p 457.00p 125756
12/04/2024 454.00p 457.00p 450.58p 456.00p 191330
11/04/2024 449.00p 455.00p 446.00p 454.50p 124328
10/04/2024 448.50p 451.50p 442.50p 451.00p 136628
09/04/2024 443.00p 448.25p 441.50p 447.50p 138449
08/04/2024 444.00p 447.00p 439.72p 447.00p 166538
05/04/2024 441.50p 443.50p 439.62p 443.00p 49269
04/04/2024 446.50p 448.00p 445.00p 446.00p 73416
03/04/2024 445.00p 448.00p 443.50p 446.50p 70439
02/04/2024 451.50p 452.00p 444.34p 449.00p 137861
28/03/2024 444.50p 449.02p 438.86p 448.00p 315183
27/03/2024 439.00p 443.57p 437.00p 443.00p 280367
26/03/2024 436.00p 440.00p 435.51p 439.00p 190940
25/03/2024 441.00p 442.50p 435.50p 437.50p 294565
22/03/2024 444.00p 445.48p 440.15p 442.00p 139291
21/03/2024 443.50p 445.50p 441.00p 443.00p 171123
20/03/2024 446.00p 446.00p 442.50p 439.50p 178737
19/03/2024 446.00p 446.00p 439.15p 442.50p 193091
18/03/2024 443.50p 445.50p 440.53p 444.00p 188513
15/03/2024 441.00p 445.74p 440.50p 443.00p 181541
14/03/2024 444.00p 445.23p 441.50p 441.50p 77694
13/03/2024 445.00p 450.00p 445.00p 447.50p 234675
12/03/2024 449.50p 450.50p 446.57p 450.50p 152443
11/03/2024 448.00p 451.50p 445.30p 451.50p 178652
08/03/2024 448.00p 452.50p 444.29p 452.50p 164335
07/03/2024 444.50p 451.50p 439.86p 451.50p 266174
06/03/2024 442.00p 447.00p 440.21p 445.50p 159028
05/03/2024 441.00p 443.00p 437.55p 443.00p 171813
04/03/2024 437.00p 442.50p 436.00p 440.00p 82047
01/03/2024 442.00p 443.00p 437.10p 443.00p 91216
29/02/2024 440.00p 441.50p 435.50p 441.00p 155787
28/02/2024 439.50p 441.05p 437.20p 440.50p 153725
27/02/2024 440.00p 442.00p 436.50p 441.50p 115363
26/02/2024 441.50p 442.00p 435.76p 441.50p 138256
23/02/2024 435.00p 441.75p 435.00p 441.50p 136580
22/02/2024 440.00p 444.00p 435.80p 442.50p 174525
21/02/2024 435.00p 442.50p 434.99p 442.50p 190600
20/02/2024 441.00p 441.10p 435.89p 441.00p 166226
19/02/2024 438.50p 440.50p 434.00p 438.50p 157437
16/02/2024 434.50p 441.50p 434.50p 439.00p 93269
15/02/2024 431.00p 440.50p 430.30p 438.50p 195412
14/02/2024 431.00p 436.00p 427.99p 435.00p 175681
13/02/2024 430.00p 434.00p 427.30p 433.00p 156967
12/02/2024 434.50p 436.00p 431.20p 436.00p 216604

*Close Price adjusted for both dividends and splits