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
07/08/2025 522.00p 525.00p 521.46p 525.00p 242553
06/08/2025 526.00p 526.00p 520.00p 523.00p 166612
05/08/2025 522.00p 525.02p 520.00p 525.00p 158659
04/08/2025 520.00p 524.00p 520.00p 521.00p 237197
01/08/2025 523.00p 527.02p 519.00p 522.00p 225148
31/07/2025 525.00p 530.00p 524.00p 526.00p 267257
30/07/2025 523.00p 524.40p 520.00p 523.00p 110595
29/07/2025 528.00p 531.00p 521.82p 523.00p 144212
28/07/2025 530.00p 532.05p 524.00p 527.00p 191543
25/07/2025 524.00p 532.00p 524.00p 530.00p 190883
24/07/2025 528.00p 531.00p 525.47p 528.00p 179172
23/07/2025 527.00p 527.32p 522.00p 527.00p 115670
22/07/2025 527.00p 527.91p 523.82p 525.00p 177912
21/07/2025 527.00p 535.00p 526.00p 528.00p 153037
18/07/2025 528.00p 528.00p 524.20p 528.00p 289389
17/07/2025 529.00p 529.48p 522.00p 526.00p 120373
16/07/2025 527.00p 530.00p 524.48p 526.00p 127413
15/07/2025 531.00p 533.00p 526.00p 528.00p 457052
14/07/2025 526.00p 528.45p 523.09p 528.00p 221619
11/07/2025 530.00p 530.44p 522.00p 528.00p 232140
10/07/2025 525.00p 531.00p 521.10p 531.00p 114590
09/07/2025 525.00p 528.76p 518.07p 526.00p 223080
08/07/2025 521.00p 528.00p 519.06p 528.00p 149269
07/07/2025 525.00p 530.00p 519.88p 522.00p 138629
04/07/2025 523.00p 529.00p 518.60p 523.00p 30393
03/07/2025 518.00p 525.21p 514.43p 524.00p 81541
02/07/2025 524.00p 524.98p 512.80p 520.00p 165198
01/07/2025 526.00p 533.00p 524.00p 524.00p 31059
30/06/2025 530.00p 532.00p 528.46p 529.00p 111179
27/06/2025 524.00p 530.00p 518.88p 530.00p 280264
26/06/2025 518.00p 522.62p 515.40p 522.00p 384381
25/06/2025 518.00p 522.00p 516.00p 516.00p 91743
24/06/2025 516.00p 519.00p 515.00p 518.00p 168417
23/06/2025 512.00p 518.00p 509.37p 514.00p 160152
20/06/2025 514.00p 518.00p 511.00p 514.00p 506014
19/06/2025 514.00p 517.00p 509.40p 513.00p 176794
18/06/2025 514.00p 516.00p 512.51p 516.00p 159562
17/06/2025 516.00p 516.00p 511.00p 515.00p 110686
16/06/2025 517.00p 520.00p 508.10p 516.00p 223455
13/06/2025 512.00p 514.74p 509.00p 514.00p 194129
12/06/2025 516.00p 519.00p 514.00p 518.00p 132625
11/06/2025 522.00p 523.00p 515.07p 520.00p 152392
10/06/2025 520.00p 523.00p 517.00p 520.00p 211933
09/06/2025 518.00p 520.00p 517.00p 520.00p 100114
06/06/2025 518.00p 519.36p 512.61p 517.00p 215672
05/06/2025 519.00p 520.00p 513.00p 517.00p 174959
04/06/2025 519.00p 521.00p 516.00p 516.00p 200738
03/06/2025 515.00p 520.00p 513.20p 515.00p 142350
02/06/2025 509.00p 518.00p 509.00p 515.00p 224464
30/05/2025 514.00p 519.00p 510.95p 516.00p 90448
29/05/2025 515.00p 517.00p 513.00p 513.00p 36600
28/05/2025 516.00p 518.00p 510.00p 515.00p 146180
27/05/2025 513.00p 516.00p 503.55p 516.00p 285768
23/05/2025 515.00p 517.00p 500.90p 511.00p 117884
22/05/2025 516.00p 519.00p 510.20p 514.00p 67693
21/05/2025 520.00p 520.00p 512.00p 519.00p 76690
20/05/2025 513.00p 521.00p 508.06p 521.00p 201130
19/05/2025 506.00p 513.00p 505.00p 513.00p 205999
16/05/2025 511.00p 513.00p 505.00p 512.00p 64737
15/05/2025 509.00p 516.00p 506.31p 509.00p 138464
14/05/2025 509.00p 516.00p 505.99p 511.00p 205273
13/05/2025 513.00p 513.00p 507.99p 510.00p 85671
12/05/2025 512.00p 515.00p 504.00p 510.00p 155355
09/05/2025 507.00p 510.00p 506.13p 508.00p 146327
08/05/2025 501.00p 505.47p 493.71p 505.00p 193072
07/05/2025 498.00p 501.00p 494.00p 500.00p 160058
06/05/2025 494.00p 499.00p 482.50p 499.00p 205457
02/05/2025 489.50p 496.50p 479.00p 496.50p 222828
01/05/2025 481.00p 485.00p 475.60p 485.00p 128668
30/04/2025 476.50p 480.00p 473.34p 479.50p 379660
29/04/2025 474.00p 477.00p 474.00p 477.00p 74642
28/04/2025 469.00p 475.31p 466.97p 474.00p 212059
25/04/2025 468.00p 471.50p 462.50p 469.00p 46058
24/04/2025 460.00p 469.00p 460.00p 468.00p 126305
23/04/2025 463.50p 468.00p 460.35p 465.00p 204223
22/04/2025 462.50p 462.50p 455.60p 456.50p 32888
17/04/2025 459.00p 461.00p 453.52p 461.00p 162289
16/04/2025 453.00p 462.00p 447.80p 462.00p 181536
15/04/2025 454.00p 457.00p 448.86p 457.00p 497040
14/04/2025 446.50p 451.12p 441.25p 451.00p 82257
11/04/2025 439.50p 451.20p 435.50p 439.50p 54555
10/04/2025 449.00p 451.00p 438.50p 442.00p 171276
09/04/2025 426.50p 430.00p 418.00p 426.00p 104129
08/04/2025 425.00p 442.87p 425.00p 437.50p 83983
07/04/2025 425.00p 433.90p 404.56p 427.00p 278489
04/04/2025 454.00p 456.25p 430.00p 437.00p 240284
03/04/2025 463.50p 464.40p 454.00p 455.50p 142890
02/04/2025 467.00p 470.00p 461.30p 468.00p 140682
01/04/2025 467.00p 470.00p 466.01p 468.00p 133422
31/03/2025 470.00p 475.06p 463.50p 465.00p 140509
28/03/2025 479.00p 481.50p 475.00p 476.50p 160127
27/03/2025 479.00p 483.00p 475.01p 478.00p 139800
26/03/2025 484.00p 485.00p 477.56p 481.00p 200087
25/03/2025 478.50p 482.00p 470.50p 481.00p 61278
24/03/2025 480.00p 480.14p 472.50p 477.00p 122179
21/03/2025 478.00p 482.50p 473.50p 478.50p 295950
20/03/2025 482.00p 483.00p 479.30p 483.00p 172708
19/03/2025 482.00p 483.00p 480.53p 483.00p 201061
18/03/2025 484.00p 484.15p 476.09p 482.50p 60112
17/03/2025 482.00p 484.00p 475.01p 484.00p 122615
14/03/2025 473.00p 480.50p 472.00p 480.50p 65882
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

*Close Price adjusted for both dividends and splits