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
09/02/2024 433.00p 435.00p 431.74p 433.50p 848767
08/02/2024 434.00p 436.00p 430.99p 436.00p 251278
07/02/2024 436.50p 436.50p 432.20p 435.50p 250716
06/02/2024 436.00p 440.00p 431.00p 436.50p 127707
05/02/2024 442.50p 442.72p 435.50p 435.50p 83425
02/02/2024 436.00p 442.00p 434.50p 442.00p 132318
01/02/2024 434.00p 437.00p 428.00p 436.50p 157488
31/01/2024 433.00p 438.00p 432.25p 436.00p 2420096
30/01/2024 436.00p 439.00p 433.34p 438.00p 218415
29/01/2024 434.50p 438.00p 432.00p 437.00p 129195
26/01/2024 432.50p 440.00p 426.50p 439.00p 203698
25/01/2024 429.00p 434.00p 426.23p 432.50p 130559
24/01/2024 432.00p 432.00p 428.00p 432.00p 160876
23/01/2024 434.00p 434.00p 429.00p 430.00p 297540
22/01/2024 434.00p 436.17p 430.00p 432.50p 545162
19/01/2024 434.50p 437.50p 428.00p 436.00p 174267
18/01/2024 431.00p 437.00p 427.02p 434.50p 1449196
17/01/2024 434.00p 436.50p 428.00p 432.00p 248857
16/01/2024 437.00p 441.50p 435.84p 441.00p 224431
15/01/2024 436.50p 440.50p 436.50p 439.50p 203595
12/01/2024 441.00p 446.00p 437.00p 442.00p 191897
11/01/2024 440.00p 443.38p 438.15p 442.00p 130430
10/01/2024 440.00p 445.50p 438.40p 440.50p 152240
09/01/2024 446.00p 448.50p 439.00p 444.00p 152139
08/01/2024 442.50p 447.50p 439.14p 441.50p 196249
05/01/2024 442.00p 447.14p 440.50p 444.00p 171895
04/01/2024 444.50p 450.90p 441.75p 446.00p 146939
03/01/2024 447.00p 449.66p 444.50p 447.50p 53047
02/01/2024 454.50p 454.50p 448.12p 453.00p 192120
29/12/2023 452.50p 458.00p 451.68p 458.00p 176484
28/12/2023 448.00p 454.00p 445.00p 454.00p 186394
27/12/2023 445.00p 451.00p 442.03p 447.00p 133881
22/12/2023 438.00p 443.00p 434.00p 441.50p 57701
21/12/2023 434.00p 441.00p 432.50p 441.00p 67086
20/12/2023 434.00p 438.50p 431.50p 438.50p 183448
19/12/2023 430.00p 434.00p 425.40p 434.00p 234064
18/12/2023 426.50p 432.00p 420.00p 429.00p 97532
15/12/2023 431.50p 435.00p 426.04p 435.00p 237588
14/12/2023 419.50p 431.00p 417.25p 431.00p 154093
13/12/2023 417.50p 418.00p 409.50p 418.00p 80474
12/12/2023 415.50p 418.50p 412.00p 418.50p 197156
11/12/2023 409.00p 418.00p 409.00p 418.00p 84064
08/12/2023 411.00p 417.00p 409.98p 417.00p 154562
07/12/2023 411.00p 417.00p 408.05p 415.00p 107831
06/12/2023 415.00p 416.00p 409.84p 415.00p 69410
05/12/2023 410.00p 414.10p 404.36p 413.00p 227003
04/12/2023 410.50p 412.00p 407.30p 410.00p 352831
01/12/2023 409.50p 412.00p 404.25p 412.00p 1117003
30/11/2023 408.00p 412.00p 407.50p 407.50p 38746
29/11/2023 411.50p 415.50p 409.43p 414.00p 164426
28/11/2023 411.50p 417.50p 408.95p 411.00p 204208
27/11/2023 414.00p 414.56p 407.32p 412.50p 218194
24/11/2023 413.00p 415.00p 410.56p 414.00p 208959
23/11/2023 410.50p 414.48p 409.53p 414.00p 118591
22/11/2023 402.50p 414.50p 402.50p 414.50p 178266
21/11/2023 408.00p 412.62p 407.00p 410.00p 184842
20/11/2023 410.00p 410.00p 404.28p 410.00p 153420
17/11/2023 408.50p 408.94p 404.00p 408.00p 116322
16/11/2023 407.50p 408.50p 402.25p 406.50p 176462
15/11/2023 401.00p 407.50p 398.63p 407.50p 90126
14/11/2023 386.50p 397.00p 385.50p 395.00p 155503
13/11/2023 386.00p 388.94p 385.00p 388.50p 34077
10/11/2023 384.50p 388.50p 381.90p 387.00p 224474
09/11/2023 387.50p 391.50p 387.00p 390.00p 70582
08/11/2023 388.50p 391.50p 385.35p 389.50p 159885
07/11/2023 388.50p 390.50p 386.55p 390.00p 246283
06/11/2023 389.50p 392.50p 386.10p 389.00p 302841
03/11/2023 386.00p 392.00p 381.00p 391.50p 312537
02/11/2023 376.50p 386.81p 376.25p 385.00p 191448
01/11/2023 375.50p 379.50p 372.35p 378.00p 78110
31/10/2023 375.00p 378.00p 371.20p 376.50p 100678
30/10/2023 370.00p 377.00p 370.00p 376.00p 174413
27/10/2023 369.00p 372.00p 366.00p 370.00p 261433
26/10/2023 370.00p 371.50p 367.50p 370.00p 200342
25/10/2023 375.50p 378.60p 371.00p 373.00p 72076
24/10/2023 383.00p 384.00p 375.50p 377.00p 110675
23/10/2023 378.00p 383.50p 375.72p 379.50p 191181
20/10/2023 380.00p 388.00p 378.00p 380.00p 111557
19/10/2023 381.00p 385.25p 380.50p 384.00p 117265
18/10/2023 387.00p 394.50p 384.00p 384.50p 104209
17/10/2023 388.00p 396.00p 385.50p 386.50p 158579
16/10/2023 390.00p 392.00p 385.50p 389.00p 230714
13/10/2023 393.50p 397.00p 390.05p 395.00p 142102
12/10/2023 398.50p 400.00p 393.50p 398.00p 79775
11/10/2023 395.50p 397.28p 388.50p 394.00p 58959
10/10/2023 389.50p 399.50p 389.00p 399.50p 173637
09/10/2023 391.50p 399.50p 388.50p 393.50p 130896
06/10/2023 395.00p 397.27p 392.00p 396.00p 110028
05/10/2023 393.00p 394.50p 391.33p 394.00p 171359
04/10/2023 396.00p 396.00p 388.98p 392.00p 202905
03/10/2023 402.50p 414.00p 395.60p 397.00p 277553
02/10/2023 408.00p 411.89p 402.34p 405.00p 160379
29/09/2023 412.00p 414.18p 409.00p 413.50p 187478
28/09/2023 408.00p 410.00p 405.00p 406.00p 623515
27/09/2023 415.00p 415.50p 408.97p 410.50p 152880
26/09/2023 416.50p 416.85p 412.50p 414.50p 110691
25/09/2023 419.50p 421.50p 415.05p 418.50p 96923
22/09/2023 423.00p 423.05p 420.30p 422.50p 179464
21/09/2023 417.00p 422.00p 416.00p 422.00p 123605
20/09/2023 419.50p 421.27p 417.00p 419.50p 213910
19/09/2023 416.00p 417.50p 412.50p 416.00p 155670
18/09/2023 412.50p 418.00p 412.50p 418.00p 258663
15/09/2023 419.00p 423.50p 418.50p 420.00p 161362
14/09/2023 417.50p 418.00p 413.72p 418.00p 216911
13/09/2023 414.00p 417.50p 412.70p 417.50p 226525
12/09/2023 416.50p 417.86p 413.04p 417.50p 170305
11/09/2023 417.00p 419.50p 415.64p 417.00p 169269
08/09/2023 416.00p 418.50p 410.00p 418.00p 114825
07/09/2023 414.00p 417.00p 410.75p 416.00p 181218
06/09/2023 415.50p 420.00p 415.00p 419.00p 115076
05/09/2023 410.50p 421.00p 410.42p 421.00p 113741
04/09/2023 419.00p 421.00p 412.00p 420.00p 141702
01/09/2023 418.00p 419.00p 415.04p 418.00p 152071
31/08/2023 412.00p 418.00p 412.00p 417.00p 139487
30/08/2023 413.00p 416.00p 413.00p 415.00p 101924
29/08/2023 413.00p 415.19p 407.00p 414.50p 167152
25/08/2023 410.00p 412.00p 407.40p 410.50p 196080
24/08/2023 412.00p 413.99p 409.50p 410.00p 65188
23/08/2023 410.50p 412.00p 408.44p 410.50p 57287
22/08/2023 409.00p 411.00p 407.20p 410.00p 93447
21/08/2023 408.00p 411.60p 406.50p 409.50p 154741
18/08/2023 412.00p 414.59p 409.00p 412.50p 154344
17/08/2023 418.00p 419.92p 416.00p 419.50p 129296
16/08/2023 419.00p 422.00p 418.00p 419.00p 922521
15/08/2023 422.50p 424.50p 417.50p 420.00p 29589
14/08/2023 425.00p 425.50p 416.50p 425.00p 203627
11/08/2023 420.00p 424.00p 420.00p 423.00p 28107
10/08/2023 425.00p 426.00p 421.94p 425.50p 120582
09/08/2023 422.00p 425.50p 419.00p 425.50p 73935
08/08/2023 422.00p 423.00p 418.32p 422.00p 153986
07/08/2023 420.50p 425.00p 418.05p 425.00p 105389
04/08/2023 420.00p 425.50p 418.97p 425.00p 112082
03/08/2023 422.00p 425.50p 418.50p 424.00p 73608
02/08/2023 419.00p 424.50p 419.00p 424.50p 112546
01/08/2023 428.00p 428.00p 422.09p 427.50p 155028
31/07/2023 422.00p 429.50p 422.00p 428.50p 106592
28/07/2023 425.50p 430.00p 420.00p 426.00p 166141
27/07/2023 425.00p 429.00p 424.00p 429.00p 172866
26/07/2023 422.50p 425.00p 414.88p 424.00p 104384
25/07/2023 422.00p 425.00p 418.37p 422.00p 142767
24/07/2023 422.00p 424.00p 415.64p 422.00p 132085
21/07/2023 413.50p 423.50p 413.00p 423.00p 188665
20/07/2023 423.50p 424.00p 421.00p 424.00p 145955
19/07/2023 413.00p 424.00p 413.00p 423.00p 135386
18/07/2023 410.00p 413.00p 405.88p 411.00p 147929
17/07/2023 412.50p 412.50p 406.38p 411.00p 295426
14/07/2023 411.00p 411.66p 404.50p 411.50p 115579
13/07/2023 407.50p 412.50p 403.57p 412.00p 131755
12/07/2023 402.00p 411.00p 401.00p 408.50p 171874
11/07/2023 403.00p 409.50p 399.70p 400.25p 170324
10/07/2023 402.00p 406.00p 401.00p 402.50p 141288
07/07/2023 400.50p 405.00p 399.00p 401.50p 210200
06/07/2023 409.50p 409.50p 400.68p 401.50p 262490
05/07/2023 411.50p 413.50p 409.00p 410.00p 119935
04/07/2023 416.00p 416.25p 411.50p 412.25p 65624
03/07/2023 412.50p 416.00p 412.25p 414.50p 214740
30/06/2023 412.50p 416.50p 411.53p 414.00p 121214
29/06/2023 416.00p 416.00p 409.00p 412.00p 141214
28/06/2023 413.00p 413.98p 410.00p 413.50p 59122
27/06/2023 413.00p 418.00p 409.81p 411.50p 93214
26/06/2023 429.00p 429.00p 408.00p 412.00p 173798
23/06/2023 412.50p 426.50p 412.50p 421.50p 216752
22/06/2023 423.50p 427.50p 417.50p 417.50p 51521
21/06/2023 427.50p 429.65p 424.50p 427.00p 94245
20/06/2023 431.50p 434.39p 428.75p 429.00p 121684
19/06/2023 437.00p 444.50p 432.95p 435.25p 46889
16/06/2023 437.00p 440.05p 436.00p 439.00p 93406
15/06/2023 438.50p 439.00p 434.25p 438.00p 77293
14/06/2023 436.00p 440.00p 433.40p 439.00p 39718
13/06/2023 443.50p 444.50p 438.33p 441.00p 134645
12/06/2023 438.50p 442.05p 436.50p 441.50p 83241
09/06/2023 435.00p 440.00p 430.50p 440.00p 94153
08/06/2023 436.00p 436.50p 432.65p 436.00p 73902
07/06/2023 434.50p 436.90p 432.50p 436.50p 117734
06/06/2023 435.00p 437.50p 432.63p 437.50p 88825
05/06/2023 438.50p 439.50p 435.00p 436.00p 120028
02/06/2023 427.00p 437.50p 420.32p 436.50p 95181
01/06/2023 426.50p 429.00p 424.18p 428.50p 96382
31/05/2023 423.00p 428.50p 420.00p 427.00p 82801
30/05/2023 424.50p 432.00p 419.63p 428.00p 141793
26/05/2023 424.50p 427.00p 418.50p 423.00p 109908
25/05/2023 426.00p 432.73p 423.50p 423.50p 36332
24/05/2023 433.00p 436.00p 426.70p 427.00p 34557
23/05/2023 436.50p 439.00p 433.38p 439.00p 77226
22/05/2023 436.00p 438.00p 432.30p 437.50p 197423
19/05/2023 431.50p 437.00p 428.00p 436.00p 120307
18/05/2023 433.00p 435.50p 431.00p 435.50p 47798
17/05/2023 436.50p 437.13p 430.76p 436.50p 140350
16/05/2023 435.50p 437.00p 434.50p 437.00p 115601
15/05/2023 435.00p 437.00p 428.50p 436.50p 58733
12/05/2023 435.50p 436.00p 430.05p 436.00p 142263
11/05/2023 430.50p 435.00p 428.00p 435.00p 44073
10/05/2023 429.50p 432.50p 428.26p 431.50p 214496
09/05/2023 430.00p 432.50p 427.50p 431.50p 238631
05/05/2023 430.00p 434.00p 428.00p 433.50p 115456
04/05/2023 430.50p 432.50p 428.00p 432.50p 200496
03/05/2023 429.50p 433.00p 428.01p 433.00p 85964
02/05/2023 431.00p 433.00p 428.00p 430.50p 284837
28/04/2023 424.00p 429.50p 422.30p 429.00p 134303
27/04/2023 422.50p 426.50p 419.37p 426.00p 104549

*Close Price adjusted for both dividends and splits