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
13/03/2025 471.50p 474.50p 467.01p 474.50p 43905
12/03/2025 472.00p 475.50p 468.51p 475.50p 86372
11/03/2025 476.50p 480.00p 469.00p 471.00p 154631
10/03/2025 481.00p 486.00p 474.16p 476.50p 175874
07/03/2025 482.50p 485.00p 480.00p 485.00p 149923
06/03/2025 483.50p 487.52p 483.06p 484.00p 149106
05/03/2025 480.00p 493.00p 480.00p 486.50p 189950
04/03/2025 488.00p 493.00p 480.00p 483.00p 222182
03/03/2025 495.00p 495.32p 490.01p 495.00p 154448
28/02/2025 491.00p 493.00p 487.50p 493.00p 102260
27/02/2025 494.50p 494.50p 489.00p 494.00p 186984
26/02/2025 497.50p 498.50p 495.50p 495.50p 95233
25/02/2025 495.00p 498.50p 491.50p 495.00p 65592
24/02/2025 502.00p 508.00p 492.00p 496.00p 181324
21/02/2025 499.50p 508.00p 499.50p 506.00p 171240
20/02/2025 507.00p 509.55p 501.00p 505.00p 125517
19/02/2025 506.00p 509.00p 504.00p 509.00p 179106
18/02/2025 510.00p 510.17p 504.00p 510.00p 172117
17/02/2025 511.00p 512.00p 507.10p 512.00p 187360
14/02/2025 512.00p 512.00p 509.00p 509.00p 266027
13/02/2025 509.00p 511.00p 505.00p 510.00p 151906
12/02/2025 512.00p 513.00p 506.00p 510.00p 194776
11/02/2025 510.00p 512.00p 509.26p 511.00p 270985
10/02/2025 510.00p 515.00p 508.00p 515.00p 166395
07/02/2025 509.00p 510.00p 505.50p 508.00p 122165
06/02/2025 507.00p 512.47p 501.82p 511.00p 111003
05/02/2025 498.00p 504.00p 495.58p 504.00p 85576
04/02/2025 500.00p 502.49p 500.00p 502.00p 132995
03/02/2025 498.00p 505.00p 498.00p 504.00p 72037
31/01/2025 503.00p 510.00p 500.12p 510.00p 130375
30/01/2025 503.00p 504.00p 499.50p 504.00p 59423
29/01/2025 502.00p 505.00p 498.00p 499.50p 182317
28/01/2025 492.00p 503.00p 492.00p 502.00p 134208
27/01/2025 496.00p 498.33p 492.50p 496.50p 94754
24/01/2025 500.00p 501.34p 497.32p 501.00p 153762
23/01/2025 500.00p 502.00p 498.00p 499.50p 315611
22/01/2025 499.00p 501.00p 493.88p 499.50p 294801
21/01/2025 497.00p 500.00p 493.68p 497.00p 181664
20/01/2025 493.50p 498.50p 492.07p 496.00p 118285
17/01/2025 492.00p 498.76p 490.53p 498.00p 379596
16/01/2025 489.00p 491.00p 486.25p 491.00p 247049
15/01/2025 484.50p 488.50p 477.50p 488.50p 280187
14/01/2025 483.00p 483.00p 476.00p 479.00p 153628
13/01/2025 480.50p 487.00p 475.50p 477.00p 249820
10/01/2025 487.50p 487.50p 481.00p 481.00p 197926
09/01/2025 487.00p 494.00p 482.50p 488.00p 242696
08/01/2025 494.50p 503.00p 486.00p 486.00p 191740
07/01/2025 496.00p 503.00p 495.00p 495.00p 192874
06/01/2025 500.00p 504.00p 500.00p 501.00p 441710
03/01/2025 503.00p 503.00p 497.25p 502.00p 116322
02/01/2025 501.00p 505.00p 496.53p 502.00p 117698
31/12/2024 498.00p 504.00p 495.75p 502.00p 100344
30/12/2024 504.00p 504.00p 497.35p 499.00p 78270
27/12/2024 502.00p 504.00p 500.53p 502.00p 35836
24/12/2024 501.00p 502.00p 498.08p 501.00p 90053
23/12/2024 495.00p 499.00p 495.00p 498.00p 103490
20/12/2024 498.00p 500.00p 495.00p 499.50p 82863
19/12/2024 499.50p 500.50p 495.00p 499.00p 63017
18/12/2024 505.00p 506.00p 502.87p 504.00p 107624
17/12/2024 504.00p 505.30p 502.00p 504.00p 205500
16/12/2024 512.00p 517.00p 504.00p 512.00p 172010
13/12/2024 518.00p 518.00p 509.00p 512.00p 70390
12/12/2024 515.00p 517.00p 513.00p 517.00p 205940
11/12/2024 514.00p 515.00p 513.33p 514.00p 39647
10/12/2024 517.00p 521.00p 513.87p 515.00p 132979
09/12/2024 519.00p 520.66p 515.50p 519.00p 105828
06/12/2024 511.00p 519.00p 509.00p 519.00p 183666
05/12/2024 511.00p 513.00p 505.34p 512.00p 84575
04/12/2024 508.00p 515.00p 504.89p 515.00p 154358
03/12/2024 503.00p 513.00p 500.14p 507.00p 203062
02/12/2024 502.00p 506.00p 499.50p 502.00p 178131
29/11/2024 500.00p 505.00p 493.86p 505.00p 109214
28/11/2024 499.50p 502.00p 496.54p 502.00p 119832
27/11/2024 491.00p 501.18p 491.00p 499.00p 166538
26/11/2024 495.50p 502.00p 491.00p 496.50p 185208
25/11/2024 497.50p 500.00p 491.47p 500.00p 194712
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

*Close Price adjusted for both dividends and splits