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
26/04/2023 422.00p 423.00p 417.02p 421.50p 144186
25/04/2023 420.50p 425.50p 419.00p 422.50p 204304
24/04/2023 420.50p 426.72p 417.32p 422.50p 92082
21/04/2023 415.00p 420.90p 415.00p 420.00p 197155
20/04/2023 422.50p 426.00p 416.50p 421.00p 285531
19/04/2023 425.00p 427.30p 423.00p 425.00p 171607
18/04/2023 433.50p 433.63p 425.25p 429.00p 218496
17/04/2023 433.00p 435.00p 423.98p 427.50p 158820
14/04/2023 427.50p 433.00p 425.00p 433.00p 104130
13/04/2023 422.00p 424.00p 417.10p 424.00p 192738
12/04/2023 420.00p 420.50p 416.26p 419.50p 197202
11/04/2023 419.50p 423.00p 415.76p 419.00p 161456
06/04/2023 416.00p 422.00p 413.88p 416.50p 146739
05/04/2023 418.50p 421.66p 412.00p 415.00p 285453
04/04/2023 425.00p 425.00p 419.50p 422.50p 271564
03/04/2023 423.00p 426.15p 419.41p 421.00p 319138
31/03/2023 424.50p 426.39p 421.88p 426.00p 173789
30/03/2023 421.00p 426.00p 420.00p 424.50p 125566
29/03/2023 417.50p 420.00p 413.22p 417.00p 102555
28/03/2023 417.50p 421.50p 413.25p 416.00p 217275
27/03/2023 418.00p 421.00p 414.50p 420.50p 188206
24/03/2023 415.00p 428.50p 415.00p 417.00p 90320
23/03/2023 423.00p 426.50p 415.00p 425.00p 105883
22/03/2023 422.00p 427.50p 416.10p 424.00p 282574
21/03/2023 417.00p 427.50p 417.00p 424.00p 148586
20/03/2023 414.00p 422.50p 407.00p 420.50p 177917
17/03/2023 421.00p 425.75p 417.80p 419.50p 108082
16/03/2023 420.50p 423.00p 418.30p 421.50p 96001
15/03/2023 431.00p 432.21p 418.50p 419.00p 240166
14/03/2023 424.00p 432.00p 421.19p 431.50p 114374
13/03/2023 433.50p 438.87p 418.31p 423.00p 286441
10/03/2023 439.50p 441.00p 430.00p 433.00p 229685
09/03/2023 444.00p 445.00p 439.83p 443.00p 164960
08/03/2023 444.00p 447.50p 440.00p 445.00p 182644
07/03/2023 451.00p 455.00p 449.00p 451.00p 207980
06/03/2023 453.50p 454.00p 446.90p 450.50p 246648
03/03/2023 451.00p 452.00p 448.06p 450.50p 160598
02/03/2023 450.00p 453.00p 449.31p 450.00p 332842
01/03/2023 445.50p 458.50p 445.00p 451.50p 76598
28/02/2023 453.00p 455.50p 446.51p 455.00p 152893
27/02/2023 458.00p 459.50p 451.90p 453.00p 213086
24/02/2023 456.00p 457.50p 451.80p 457.00p 131832
23/02/2023 453.50p 458.50p 448.20p 455.00p 132602
22/02/2023 450.00p 452.50p 445.50p 450.00p 90849
21/02/2023 463.00p 464.00p 453.00p 453.00p 50581
20/02/2023 460.50p 463.00p 456.74p 462.00p 122319
17/02/2023 464.00p 466.50p 456.00p 463.00p 166518
16/02/2023 466.00p 468.50p 463.30p 467.50p 149767
15/02/2023 466.50p 468.50p 459.50p 464.00p 142570
14/02/2023 471.00p 475.50p 464.65p 468.00p 251299
13/02/2023 470.00p 472.25p 464.59p 471.00p 64670
10/02/2023 474.00p 476.00p 466.50p 469.00p 82213
09/02/2023 476.50p 479.50p 467.90p 474.50p 128220
08/02/2023 474.00p 475.50p 471.38p 472.00p 288331
07/02/2023 474.50p 475.00p 468.50p 472.50p 182817
06/02/2023 476.50p 478.00p 472.04p 474.00p 158905
03/02/2023 472.50p 482.00p 469.40p 478.00p 124564
02/02/2023 467.50p 483.50p 459.00p 479.00p 64664
01/02/2023 462.00p 464.50p 460.05p 463.00p 168106
31/01/2023 462.00p 465.50p 457.00p 460.00p 129534
30/01/2023 462.00p 467.00p 459.65p 463.50p 154515
27/01/2023 463.00p 467.00p 461.75p 465.00p 80431
26/01/2023 463.50p 465.00p 458.30p 462.50p 250390
25/01/2023 462.50p 464.50p 457.20p 461.50p 182464
24/01/2023 460.50p 463.50p 454.80p 462.00p 418310
23/01/2023 459.00p 462.00p 455.50p 458.50p 230703
20/01/2023 457.00p 461.00p 455.01p 459.50p 224687
19/01/2023 457.50p 458.51p 453.74p 454.25p 105768
18/01/2023 458.50p 461.00p 458.50p 458.50p 170404
17/01/2023 460.00p 462.10p 455.75p 459.00p 131518
16/01/2023 463.00p 466.00p 458.00p 460.00p 368059
13/01/2023 465.00p 466.50p 452.00p 463.00p 238130
12/01/2023 458.50p 466.00p 455.28p 463.00p 197976
11/01/2023 460.00p 460.00p 450.00p 457.00p 303229
10/01/2023 458.00p 459.34p 452.00p 452.00p 227008
09/01/2023 466.00p 474.50p 460.00p 460.00p 160447
06/01/2023 465.00p 469.00p 457.40p 469.00p 55418
05/01/2023 465.00p 468.50p 461.22p 465.00p 150800
04/01/2023 462.00p 468.50p 454.00p 463.00p 179488
03/01/2023 457.00p 463.00p 454.00p 462.00p 58418
30/12/2022 461.50p 462.17p 459.50p 462.00p 72308
29/12/2022 457.00p 463.00p 448.80p 463.00p 41205
28/12/2022 456.00p 459.00p 448.92p 458.00p 102529
23/12/2022 454.00p 458.00p 443.40p 458.00p 14426
22/12/2022 454.50p 460.00p 449.00p 452.00p 111059
21/12/2022 456.00p 459.00p 449.47p 458.00p 94783
20/12/2022 450.50p 465.00p 447.00p 453.00p 113127
19/12/2022 454.00p 456.00p 451.18p 454.50p 135757
16/12/2022 462.00p 473.00p 451.50p 454.50p 46109
15/12/2022 460.00p 469.00p 459.67p 464.00p 115944
14/12/2022 472.00p 473.50p 463.40p 472.00p 140459
13/12/2022 456.50p 473.00p 456.00p 472.00p 112430
12/12/2022 460.00p 463.91p 458.30p 463.00p 83393
09/12/2022 465.00p 477.00p 460.50p 460.50p 74856
08/12/2022 473.50p 474.96p 458.00p 458.00p 83167
07/12/2022 476.50p 479.50p 472.50p 474.00p 78831
06/12/2022 476.50p 480.00p 470.00p 476.00p 98893
05/12/2022 478.00p 479.50p 474.50p 479.25p 70543
02/12/2022 477.00p 479.16p 467.80p 478.00p 32832
01/12/2022 470.00p 477.50p 465.50p 476.50p 102913
30/11/2022 479.50p 481.50p 471.00p 471.00p 86328
29/11/2022 475.00p 477.68p 467.68p 476.50p 145269
28/11/2022 472.50p 477.50p 467.50p 474.50p 58019
25/11/2022 472.00p 480.50p 468.77p 478.00p 47880
24/11/2022 476.50p 478.50p 468.17p 476.00p 76226
23/11/2022 476.50p 480.50p 474.00p 475.00p 60087
22/11/2022 475.50p 480.00p 474.00p 479.00p 135932
21/11/2022 474.00p 477.00p 464.90p 477.00p 135382
18/11/2022 467.50p 471.90p 463.50p 463.50p 153762
17/11/2022 468.00p 474.77p 464.50p 469.00p 31202
16/11/2022 470.00p 474.40p 465.69p 468.00p 53006
15/11/2022 471.50p 476.42p 467.00p 472.25p 66799
14/11/2022 470.00p 477.50p 457.18p 477.50p 72136
11/11/2022 467.00p 485.34p 452.40p 471.00p 162532
10/11/2022 443.00p 462.00p 440.72p 460.50p 84685
09/11/2022 444.00p 445.00p 433.80p 444.00p 82978
08/11/2022 442.00p 444.00p 431.29p 443.50p 110758
07/11/2022 438.00p 443.72p 433.73p 443.00p 87997
04/11/2022 435.00p 442.96p 433.85p 438.50p 49776
03/11/2022 432.50p 439.20p 416.66p 435.00p 128247
02/11/2022 438.00p 439.50p 430.00p 439.00p 105128
01/11/2022 426.00p 441.91p 421.12p 440.00p 180859
31/10/2022 411.50p 430.00p 411.50p 418.50p 183229
28/10/2022 411.50p 418.00p 411.50p 418.00p 49105
27/10/2022 405.00p 422.50p 401.10p 422.50p 82087
26/10/2022 414.00p 419.50p 402.50p 419.50p 52715
25/10/2022 405.00p 413.00p 390.65p 410.00p 61208
24/10/2022 396.50p 401.55p 391.50p 401.50p 104722
21/10/2022 395.00p 403.50p 390.00p 402.00p 354595
20/10/2022 397.00p 412.00p 394.00p 402.00p 108875
19/10/2022 404.50p 407.84p 397.66p 399.50p 44506
18/10/2022 404.50p 409.00p 399.70p 409.00p 40984
17/10/2022 400.00p 404.95p 395.40p 404.50p 74719
14/10/2022 400.00p 404.00p 394.90p 395.50p 80155
13/10/2022 400.00p 404.10p 391.61p 395.00p 46608
12/10/2022 402.50p 402.50p 389.73p 397.00p 119779
11/10/2022 400.00p 411.77p 393.00p 396.00p 175281
10/10/2022 407.00p 413.90p 404.68p 407.50p 146171
07/10/2022 421.00p 426.08p 407.00p 409.00p 125573
06/10/2022 417.00p 424.00p 415.43p 424.00p 90030
05/10/2022 426.00p 429.00p 416.35p 422.00p 78147
04/10/2022 420.00p 429.11p 418.29p 428.50p 48181
03/10/2022 406.00p 418.50p 404.00p 418.50p 85051
30/09/2022 398.50p 409.00p 397.78p 406.00p 73891
29/09/2022 403.50p 411.50p 397.50p 397.50p 256529
28/09/2022 413.50p 423.67p 390.00p 410.00p 242811
27/09/2022 413.00p 422.30p 413.00p 416.00p 380299
26/09/2022 420.50p 429.50p 410.00p 418.00p 339251
23/09/2022 429.00p 432.75p 420.23p 420.50p 67121
22/09/2022 432.00p 436.15p 429.21p 434.00p 133253
21/09/2022 435.00p 440.50p 432.70p 435.50p 211310
20/09/2022 448.00p 454.50p 436.00p 436.00p 137871
16/09/2022 442.00p 445.50p 438.00p 445.00p 136536
15/09/2022 444.00p 447.50p 443.00p 444.00p 158723
14/09/2022 452.00p 455.00p 442.13p 447.00p 104814
13/09/2022 458.00p 462.50p 455.00p 455.00p 203084
12/09/2022 444.50p 464.00p 440.00p 464.00p 181312
09/09/2022 450.00p 454.41p 441.00p 450.50p 82710
08/09/2022 445.00p 450.00p 437.35p 450.00p 93411
07/09/2022 444.00p 444.50p 438.43p 442.00p 131731
06/09/2022 445.00p 459.50p 443.00p 443.50p 102952
05/09/2022 456.00p 460.58p 440.00p 444.00p 206186
02/09/2022 460.00p 465.50p 456.62p 461.50p 105650
01/09/2022 476.00p 478.40p 456.00p 465.00p 168864
31/08/2022 486.00p 489.50p 478.50p 482.00p 90883
30/08/2022 487.50p 493.00p 480.09p 485.00p 197791
29/08/2022 495.50p 498.74p 488.00p 488.00p 51453
26/08/2022 495.50p 498.74p 488.00p 488.00p 51453
25/08/2022 495.50p 500.31p 493.75p 496.00p 137359
24/08/2022 496.50p 505.36p 490.82p 498.00p 118753
23/08/2022 498.00p 505.27p 497.88p 501.00p 213421
22/08/2022 504.00p 509.09p 501.00p 502.00p 125289
19/08/2022 512.00p 518.55p 506.93p 509.00p 143304
18/08/2022 516.00p 520.00p 511.88p 518.00p 86759
17/08/2022 517.00p 524.00p 510.00p 516.00p 155171
16/08/2022 520.00p 524.00p 511.00p 524.00p 81830
15/08/2022 511.00p 520.88p 511.00p 516.00p 138183
12/08/2022 514.00p 519.00p 512.20p 516.00p 131276
11/08/2022 511.00p 525.00p 505.60p 516.00p 127248
10/08/2022 507.00p 519.08p 500.00p 514.00p 65228
09/08/2022 508.00p 516.19p 501.40p 510.00p 100700
08/08/2022 517.00p 525.00p 509.00p 514.00p 113557
05/08/2022 518.00p 521.88p 512.50p 519.00p 104527
04/08/2022 514.00p 519.00p 508.72p 516.00p 60893
03/08/2022 516.00p 516.00p 509.30p 515.00p 89980
02/08/2022 509.00p 516.00p 504.95p 510.00p 136117
01/08/2022 512.00p 514.00p 504.00p 513.00p 87323
29/07/2022 497.50p 519.00p 493.71p 513.00p 122577
28/07/2022 488.00p 496.50p 486.68p 493.50p 129283
27/07/2022 494.50p 496.00p 481.46p 496.00p 109712
26/07/2022 491.00p 492.50p 481.75p 492.50p 47804
25/07/2022 492.00p 494.50p 481.54p 494.00p 90548
22/07/2022 484.50p 494.33p 477.58p 492.00p 65547
21/07/2022 480.50p 489.00p 474.00p 485.50p 78010
20/07/2022 470.00p 480.00p 461.40p 480.00p 91490
19/07/2022 468.00p 470.50p 457.09p 468.50p 93826
18/07/2022 467.00p 468.00p 459.50p 467.50p 125683
15/07/2022 452.50p 462.00p 449.50p 456.00p 52177
14/07/2022 452.50p 456.68p 449.00p 449.00p 38872
13/07/2022 461.00p 462.00p 456.00p 456.00p 49610

*Close Price adjusted for both dividends and splits