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
12/07/2022 458.50p 464.00p 448.65p 464.00p 89656
11/07/2022 459.50p 465.00p 454.90p 462.00p 94314
08/07/2022 463.00p 466.00p 458.06p 463.00p 67094
07/07/2022 458.50p 463.00p 452.76p 462.00p 38208
06/07/2022 458.00p 473.00p 451.90p 459.00p 132261
05/07/2022 451.00p 460.00p 445.50p 445.50p 116371
04/07/2022 453.00p 458.01p 451.00p 456.50p 219742
01/07/2022 455.00p 456.00p 446.99p 451.00p 151938
30/06/2022 455.50p 466.00p 444.55p 453.00p 103441
29/06/2022 469.00p 470.25p 462.60p 468.00p 111165
28/06/2022 468.00p 475.00p 464.00p 475.00p 163660
27/06/2022 468.50p 472.00p 456.25p 471.00p 197526
24/06/2022 456.50p 467.02p 453.00p 467.00p 262278
23/06/2022 455.50p 464.08p 450.00p 459.50p 308749
22/06/2022 462.50p 467.50p 457.93p 467.50p 85615
21/06/2022 470.00p 472.57p 460.78p 472.00p 135528
20/06/2022 469.00p 471.00p 462.25p 466.00p 82525
17/06/2022 466.50p 470.00p 459.28p 470.00p 238339
16/06/2022 480.00p 491.00p 462.31p 465.00p 90720
15/06/2022 482.00p 490.50p 476.50p 487.50p 120281
14/06/2022 488.00p 517.00p 478.00p 478.00p 58895
13/06/2022 494.50p 505.00p 486.20p 488.00p 49840
10/06/2022 510.00p 515.00p 502.00p 502.00p 91076
09/06/2022 526.00p 529.00p 512.00p 512.00p 213709
08/06/2022 535.00p 540.61p 525.00p 525.00p 644998
07/06/2022 540.00p 543.94p 534.75p 540.00p 113181
06/06/2022 541.00p 547.00p 531.50p 546.00p 79115
03/06/2022 534.00p 536.67p 531.00p 533.00p 251217
02/06/2022 534.00p 536.67p 531.00p 533.00p 251217
01/06/2022 534.00p 536.67p 531.00p 533.00p 249217
31/05/2022 533.00p 539.00p 531.00p 536.00p 122246
30/05/2022 527.00p 537.95p 518.88p 534.00p 58035
27/05/2022 517.00p 521.00p 507.35p 520.00p 132123
26/05/2022 508.00p 513.00p 496.53p 513.00p 162773
25/05/2022 498.50p 505.29p 493.72p 505.00p 138848
24/05/2022 500.00p 506.30p 493.00p 503.00p 139512
23/05/2022 503.00p 508.00p 487.44p 507.00p 184311
20/05/2022 495.50p 525.00p 493.59p 505.00p 228322
19/05/2022 501.00p 512.00p 492.00p 493.00p 94317
18/05/2022 511.00p 514.00p 506.11p 510.00p 141603
17/05/2022 512.00p 516.00p 506.32p 514.00p 144230
16/05/2022 505.00p 511.00p 503.93p 509.00p 111566
13/05/2022 495.50p 511.00p 490.50p 509.00p 154538
12/05/2022 490.50p 506.00p 482.50p 490.00p 192627
11/05/2022 503.00p 507.00p 498.78p 505.00p 129288
10/05/2022 505.00p 506.00p 490.00p 501.00p 171247
09/05/2022 516.00p 517.88p 495.00p 500.00p 98484
06/05/2022 539.00p 544.41p 518.00p 518.00p 154390
05/05/2022 551.00p 552.92p 538.00p 544.00p 155745
04/05/2022 556.00p 560.00p 540.00p 544.00p 161958
03/05/2022 572.00p 572.00p 557.00p 562.00p 145625
02/05/2022 571.00p 576.00p 560.00p 569.00p 192833
29/04/2022 571.00p 576.00p 560.00p 569.00p 192833
28/04/2022 566.00p 570.00p 559.66p 567.00p 147315
27/04/2022 564.00p 571.00p 558.25p 565.00p 157557
26/04/2022 575.00p 580.00p 566.03p 573.00p 179790
25/04/2022 573.00p 581.54p 568.50p 573.00p 116971
22/04/2022 593.00p 593.00p 584.00p 589.00p 115063
21/04/2022 594.00p 598.00p 589.12p 596.00p 96660
20/04/2022 594.00p 596.00p 586.02p 596.00p 151909
19/04/2022 589.00p 596.25p 582.99p 591.00p 148628
18/04/2022 597.00p 598.00p 590.10p 597.00p 118132
15/04/2022 597.00p 598.00p 590.10p 597.00p 118132
14/04/2022 597.00p 598.00p 590.10p 597.00p 118132
13/04/2022 594.00p 599.00p 590.00p 592.00p 83661
12/04/2022 593.00p 603.04p 590.00p 596.00p 166219
11/04/2022 595.00p 597.64p 592.00p 597.00p 190438
08/04/2022 596.00p 597.42p 590.00p 597.00p 114918
07/04/2022 594.00p 601.00p 591.11p 592.00p 185462
06/04/2022 595.00p 607.00p 591.02p 595.00p 170443
05/04/2022 600.00p 604.00p 597.00p 602.00p 215714
04/04/2022 604.00p 608.80p 597.00p 604.00p 205206
01/04/2022 585.00p 597.00p 585.00p 596.00p 152182
31/03/2022 592.00p 610.00p 582.00p 595.00p 250120
30/03/2022 586.00p 588.75p 575.12p 584.00p 120585
29/03/2022 577.00p 588.00p 572.00p 588.00p 129993
28/03/2022 572.00p 577.86p 568.00p 570.00p 362235
25/03/2022 584.00p 586.00p 574.00p 576.00p 211332
24/03/2022 590.00p 590.00p 579.00p 580.00p 566178
23/03/2022 594.00p 602.42p 580.00p 594.00p 578930
22/03/2022 592.00p 593.20p 585.84p 592.00p 1386388
21/03/2022 587.00p 595.00p 582.92p 595.00p 201090
18/03/2022 600.00p 600.00p 584.03p 590.00p 937183
17/03/2022 595.00p 600.00p 587.00p 590.00p 449989
16/03/2022 571.00p 603.00p 565.00p 597.00p 78465
15/03/2022 568.00p 571.50p 561.83p 569.00p 134115
14/03/2022 570.00p 581.00p 566.35p 575.00p 94391
11/03/2022 568.00p 576.00p 557.11p 570.00p 129716
10/03/2022 558.00p 569.00p 550.48p 566.00p 95449
09/03/2022 562.00p 562.00p 551.00p 561.00p 70226
08/03/2022 528.00p 543.11p 517.00p 542.00p 132489
07/03/2022 550.00p 556.00p 511.00p 529.00p 420096
04/03/2022 589.00p 597.00p 550.00p 559.00p 483429
03/03/2022 598.00p 599.78p 590.00p 596.00p 236352
02/03/2022 595.00p 602.00p 592.02p 601.00p 92054
01/03/2022 601.00p 613.00p 596.00p 596.00p 91946
28/02/2022 610.00p 619.00p 593.00p 608.00p 158479
25/02/2022 599.00p 617.00p 599.00p 600.00p 87143
24/02/2022 600.00p 608.00p 586.00p 590.00p 138946
23/02/2022 617.00p 621.16p 614.00p 618.00p 125047
22/02/2022 614.00p 621.35p 606.09p 618.00p 120741
21/02/2022 625.00p 634.00p 612.10p 620.00p 226348
18/02/2022 635.00p 643.00p 626.05p 630.00p 56027
17/02/2022 638.00p 646.00p 635.00p 646.00p 58966
16/02/2022 636.00p 646.00p 636.00p 646.00p 98929
15/02/2022 638.00p 646.25p 627.66p 642.00p 86099
14/02/2022 642.00p 648.64p 628.30p 634.00p 66284
11/02/2022 643.00p 653.00p 643.00p 653.00p 30052
10/02/2022 654.00p 654.44p 648.74p 653.00p 87357
09/02/2022 654.00p 660.00p 648.95p 660.00p 147328
08/02/2022 650.00p 658.00p 645.88p 649.00p 110998
07/02/2022 660.00p 668.00p 651.31p 654.00p 73544
04/02/2022 661.00p 672.40p 652.00p 658.00p 104044
03/02/2022 670.00p 670.00p 661.00p 661.00p 189230
02/02/2022 657.00p 675.19p 652.06p 672.00p 83978
01/02/2022 659.00p 668.00p 659.00p 659.00p 64879
31/01/2022 645.00p 656.00p 644.00p 656.00p 98194
28/01/2022 647.00p 656.00p 633.00p 645.00p 172023
27/01/2022 649.00p 656.00p 640.00p 656.00p 82832
26/01/2022 659.00p 662.00p 647.00p 662.00p 59606
25/01/2022 649.00p 664.00p 649.00p 657.00p 34465
24/01/2022 681.00p 684.00p 644.00p 646.00p 202585
21/01/2022 691.00p 696.12p 680.00p 680.00p 109765
20/01/2022 699.00p 707.00p 695.58p 703.00p 67076
19/01/2022 700.00p 709.00p 693.23p 700.00p 103827
18/01/2022 711.00p 714.00p 702.50p 703.00p 90825
17/01/2022 720.00p 726.00p 709.55p 722.00p 64174
14/01/2022 723.00p 723.54p 707.00p 707.00p 91662
13/01/2022 738.00p 740.00p 720.00p 720.00p 60023
12/01/2022 733.00p 739.99p 730.00p 731.00p 108715
10/01/2022 744.00p 756.25p 730.00p 730.00p 87741
07/01/2022 751.00p 760.00p 746.00p 751.00p 73352
06/01/2022 751.00p 765.72p 745.00p 745.00p 69677
05/01/2022 770.00p 775.72p 757.00p 771.00p 89675
04/01/2022 773.00p 780.00p 760.62p 776.00p 152345
03/01/2022 767.00p 767.00p 754.54p 763.00p 48309
31/12/2021 767.00p 767.00p 754.54p 763.00p 48309
30/12/2021 753.00p 767.00p 745.16p 766.00p 96768
29/12/2021 751.00p 760.00p 743.88p 760.00p 74252
28/12/2021 742.00p 746.70p 724.00p 746.00p 39778
27/12/2021 742.00p 746.70p 724.00p 746.00p 39778
24/12/2021 742.00p 746.70p 724.00p 746.00p 39778
23/12/2021 740.00p 752.00p 734.00p 752.00p 29329
22/12/2021 735.00p 738.67p 728.80p 735.00p 57419
21/12/2021 729.00p 730.60p 724.00p 730.00p 125479
20/12/2021 721.00p 730.00p 708.00p 723.00p 49058
17/12/2021 723.00p 732.00p 719.13p 728.00p 89601
16/12/2021 726.00p 731.27p 724.00p 731.00p 79956
15/12/2021 721.00p 729.00p 716.00p 725.00p 99732
14/12/2021 730.00p 730.00p 716.08p 722.00p 158497
13/12/2021 735.00p 745.36p 719.00p 719.00p 56991
10/12/2021 741.00p 748.00p 730.18p 738.00p 123867
09/12/2021 748.00p 748.79p 728.00p 740.00p 163299
08/12/2021 735.00p 746.00p 728.84p 742.00p 70784
07/12/2021 730.00p 738.00p 724.00p 737.00p 214204
06/12/2021 720.00p 726.98p 717.88p 723.00p 85640
03/12/2021 725.00p 725.00p 716.00p 720.00p 141494
02/12/2021 718.00p 721.00p 710.00p 718.00p 241347
01/12/2021 720.00p 724.32p 708.80p 720.00p 233991
30/11/2021 711.00p 720.00p 702.12p 720.00p 114398
29/11/2021 717.00p 724.36p 712.00p 723.00p 143077
26/11/2021 720.00p 720.00p 696.09p 706.00p 133649
25/11/2021 726.00p 731.00p 722.36p 730.00p 63636
24/11/2021 722.00p 730.98p 718.64p 721.00p 117970
23/11/2021 727.00p 730.18p 721.18p 726.00p 206774
22/11/2021 728.00p 739.00p 721.76p 728.00p 71201
19/11/2021 729.00p 734.50p 724.29p 727.00p 88294
18/11/2021 738.00p 746.00p 728.41p 730.00p 65823
17/11/2021 744.00p 748.00p 735.00p 737.00p 118408
16/11/2021 742.00p 750.00p 739.75p 750.00p 101070
15/11/2021 746.00p 748.00p 739.75p 744.00p 89278
12/11/2021 739.00p 746.94p 732.89p 746.00p 88460
11/11/2021 732.00p 746.00p 730.00p 746.00p 103768
10/11/2021 730.00p 745.00p 730.00p 736.00p 110726
09/11/2021 734.00p 740.00p 729.29p 738.00p 98093
08/11/2021 731.00p 737.00p 730.00p 734.00p 126583
05/11/2021 741.00p 743.00p 731.00p 733.00p 64224
04/11/2021 743.00p 744.25p 737.00p 737.00p 93388
03/11/2021 738.00p 746.00p 733.00p 740.00p 122860
02/11/2021 745.00p 747.00p 736.27p 747.00p 85071
01/11/2021 733.00p 750.00p 730.37p 746.00p 109670
29/10/2021 734.00p 738.00p 729.21p 733.00p 225098
28/10/2021 731.00p 743.50p 730.00p 743.50p 104755

*Close Price adjusted for both dividends and splits