abrdn Smaller Companies Income Trust (ASCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. abrdn Smaller Companies Income Trust

Date Open High Low Close* Volume
28/04/2022 298.00p 298.00p 291.50p 296.50p 16774
27/04/2022 299.00p 302.69p 291.00p 297.00p 24407
26/04/2022 300.00p 303.00p 294.50p 299.00p 33933
25/04/2022 294.00p 300.00p 291.00p 295.50p 4854
22/04/2022 299.00p 304.22p 295.50p 299.50p 9310
21/04/2022 301.00p 303.00p 299.95p 300.00p 9049
20/04/2022 301.00p 303.00p 295.00p 301.00p 9093
19/04/2022 301.00p 301.80p 294.00p 301.00p 24243
14/04/2022 301.00p 305.00p 297.00p 301.00p 6319
13/04/2022 301.00p 304.00p 297.00p 301.00p 37608
12/04/2022 301.00p 302.20p 297.00p 301.00p 14176
11/04/2022 301.00p 305.00p 297.08p 301.00p 8462
08/04/2022 301.50p 301.90p 294.00p 301.00p 14190
07/04/2022 301.50p 305.00p 296.00p 300.50p 29344
06/04/2022 303.50p 305.12p 299.17p 302.50p 16051
05/04/2022 303.50p 305.92p 301.12p 303.50p 12458
04/04/2022 302.50p 307.00p 300.00p 303.50p 25299
01/04/2022 302.50p 307.00p 298.00p 302.50p 25495
31/03/2022 302.50p 307.00p 302.50p 303.50p 12848
30/03/2022 303.50p 306.50p 299.13p 302.50p 22889
29/03/2022 302.00p 307.00p 298.00p 303.50p 46267
28/03/2022 301.50p 304.00p 297.60p 301.50p 22145
25/03/2022 301.50p 306.00p 297.90p 301.50p 19383
24/03/2022 302.00p 302.00p 297.50p 302.00p 8345
23/03/2022 301.50p 304.92p 298.71p 302.00p 58646
22/03/2022 300.00p 305.91p 296.50p 301.50p 54337
21/03/2022 300.00p 304.00p 295.10p 300.00p 12765
18/03/2022 299.00p 304.00p 294.00p 299.00p 407341
17/03/2022 291.50p 301.70p 291.50p 297.00p 82036
16/03/2022 288.00p 295.00p 288.00p 291.50p 44669
15/03/2022 283.00p 288.00p 283.00p 284.00p 9457
14/03/2022 284.50p 288.00p 280.00p 284.00p 24302
11/03/2022 284.00p 288.00p 278.56p 284.00p 22432
10/03/2022 283.50p 284.97p 282.50p 284.00p 4486
09/03/2022 283.00p 290.00p 281.00p 283.50p 17086
08/03/2022 282.50p 283.00p 275.00p 279.00p 8668
07/03/2022 290.00p 295.00p 281.00p 284.50p 6976
04/03/2022 298.50p 302.00p 292.00p 294.50p 13033
03/03/2022 300.00p 305.00p 296.10p 300.00p 16264
02/03/2022 300.00p 303.90p 295.00p 300.00p 14815
01/03/2022 300.00p 304.29p 295.10p 300.00p 11973
28/02/2022 300.00p 300.00p 295.00p 300.00p 32331
25/02/2022 302.50p 305.00p 298.00p 301.50p 33129
24/02/2022 309.00p 309.00p 298.00p 300.50p 52017
23/02/2022 324.00p 329.00p 316.00p 319.50p 24358
22/02/2022 326.00p 328.78p 320.00p 324.50p 22926
21/02/2022 334.00p 334.00p 324.00p 328.00p 19503
18/02/2022 336.00p 337.50p 331.00p 334.50p 14987
17/02/2022 337.50p 342.00p 331.00p 336.00p 10250
16/02/2022 337.00p 342.00p 334.00p 337.00p 1823
15/02/2022 337.00p 341.96p 330.00p 337.00p 4611
14/02/2022 340.50p 344.00p 334.00p 337.00p 18944
11/02/2022 342.00p 347.00p 337.00p 342.00p 13748
10/02/2022 342.00p 343.50p 339.12p 343.50p 5741
09/02/2022 343.50p 344.00p 339.00p 342.00p 10646
08/02/2022 342.00p 342.80p 338.00p 342.00p 1131
07/02/2022 342.00p 347.00p 338.00p 342.00p 1814
04/02/2022 342.00p 347.00p 337.25p 342.00p 4772
03/02/2022 342.00p 346.00p 337.00p 342.00p 12139
02/02/2022 344.50p 344.50p 340.35p 343.50p 28213
01/02/2022 342.50p 345.00p 340.35p 342.50p 9607
31/01/2022 340.50p 343.50p 337.35p 341.00p 23229
28/01/2022 339.50p 339.50p 337.00p 339.50p 2112
27/01/2022 342.00p 342.00p 337.00p 339.50p 15466
26/01/2022 345.50p 350.00p 339.00p 345.00p 27191
25/01/2022 354.00p 354.00p 341.00p 345.00p 20889
24/01/2022 353.00p 355.00p 346.00p 350.50p 46307
21/01/2022 367.50p 370.00p 350.00p 353.00p 45809
20/01/2022 381.00p 381.00p 367.00p 370.00p 55009
19/01/2022 384.50p 386.00p 376.00p 381.00p 38935
18/01/2022 388.00p 388.60p 383.00p 388.00p 9491
17/01/2022 388.00p 388.00p 385.00p 388.00p 10410
14/01/2022 388.00p 390.40p 385.00p 388.00p 81892
13/01/2022 388.00p 392.00p 383.00p 388.00p 28143
12/01/2022 389.00p 392.00p 385.77p 388.00p 50420
10/01/2022 389.00p 392.00p 387.16p 388.00p 32699
07/01/2022 391.00p 395.00p 386.00p 389.00p 24216
06/01/2022 391.00p 395.00p 386.00p 391.00p 32576
05/01/2022 388.00p 398.00p 388.00p 392.50p 33773
04/01/2022 378.50p 393.00p 378.50p 388.00p 58505
31/12/2021 374.50p 380.00p 374.50p 375.00p 3802
30/12/2021 373.00p 376.00p 373.00p 373.50p 15431
29/12/2021 372.00p 376.00p 372.00p 373.00p 22492
24/12/2021 371.00p 374.99p 371.00p 371.00p 9905
23/12/2021 369.00p 374.99p 368.33p 371.00p 14300
22/12/2021 366.50p 371.00p 364.79p 367.00p 27393
21/12/2021 367.00p 371.00p 366.50p 366.50p 3883
20/12/2021 365.00p 370.91p 363.20p 366.50p 4473
17/12/2021 367.50p 371.99p 362.78p 367.00p 14748
16/12/2021 365.00p 372.00p 365.00p 367.50p 12322
15/12/2021 366.00p 367.40p 362.00p 365.00p 17510
14/12/2021 366.00p 370.00p 364.21p 366.00p 20258
13/12/2021 366.00p 369.20p 364.12p 366.00p 4791
10/12/2021 366.00p 366.00p 364.25p 366.00p 10
09/12/2021 366.00p 370.00p 364.08p 366.00p 4132
08/12/2021 362.50p 370.00p 362.50p 366.00p 18299
07/12/2021 360.50p 365.00p 360.50p 362.50p 9388
06/12/2021 361.00p 365.00p 357.00p 360.50p 47561
03/12/2021 360.00p 360.00p 355.00p 360.00p 12667
02/12/2021 359.50p 360.35p 355.00p 360.00p 17727
01/12/2021 359.00p 361.00p 357.90p 361.00p 5050
30/11/2021 357.00p 358.00p 353.00p 358.00p 16309
29/11/2021 360.50p 361.06p 354.00p 359.00p 23978
26/11/2021 364.00p 365.00p 355.00p 359.50p 27067
25/11/2021 366.00p 366.50p 364.24p 366.00p 8760
24/11/2021 366.00p 366.00p 362.00p 366.00p 8473
23/11/2021 366.00p 366.60p 362.30p 366.00p 4736
22/11/2021 366.00p 370.00p 364.24p 366.00p 17693
19/11/2021 366.50p 372.00p 364.00p 366.00p 51625
18/11/2021 366.50p 370.00p 364.25p 366.50p 9828
17/11/2021 366.50p 368.30p 362.00p 366.50p 41362
16/11/2021 366.50p 370.46p 364.43p 366.50p 19814
15/11/2021 365.50p 370.00p 363.30p 366.50p 33340
12/11/2021 365.50p 367.80p 361.00p 365.50p 41617
11/11/2021 363.00p 372.00p 363.00p 365.50p 10453
10/11/2021 363.00p 368.00p 360.55p 363.00p 12547
09/11/2021 362.50p 367.00p 359.00p 363.00p 4316
08/11/2021 361.00p 367.00p 359.00p 362.50p 22276
05/11/2021 358.00p 365.00p 313.00p 361.00p 25407
04/11/2021 357.00p 360.00p 354.06p 358.00p 55887
03/11/2021 356.50p 357.24p 354.06p 357.00p 11093
02/11/2021 356.50p 359.00p 354.05p 356.50p 11676
01/11/2021 356.00p 358.00p 354.04p 356.00p 28227
29/10/2021 357.00p 357.84p 350.00p 356.00p 52883
28/10/2021 357.00p 357.84p 355.17p 357.00p 5396
27/10/2021 357.00p 357.90p 354.60p 357.00p 21302
26/10/2021 357.00p 360.00p 354.90p 357.00p 23340
25/10/2021 357.00p 358.00p 357.00p 357.00p 6316
22/10/2021 357.00p 360.00p 354.66p 357.00p 44008
21/10/2021 357.00p 360.00p 354.00p 357.00p 7293
20/10/2021 357.00p 357.00p 354.00p 357.00p 11246
19/10/2021 357.00p 357.00p 354.00p 357.00p 10660
18/10/2021 356.50p 360.00p 354.00p 357.00p 27818
15/10/2021 356.50p 359.20p 354.00p 356.50p 9014
14/10/2021 355.50p 356.50p 353.00p 356.50p 12022
13/10/2021 355.00p 356.00p 352.00p 356.00p 14850
12/10/2021 355.00p 359.00p 350.00p 356.00p 17575
11/10/2021 359.50p 359.50p 353.00p 356.00p 12844
08/10/2021 359.50p 359.50p 354.00p 359.50p 8778
07/10/2021 360.00p 360.00p 354.00p 359.50p 5808
06/10/2021 364.00p 368.00p 355.00p 360.00p 7381
05/10/2021 365.50p 365.50p 359.00p 365.00p 23882
04/10/2021 372.50p 372.50p 361.00p 370.00p 10958
01/10/2021 382.50p 384.74p 370.95p 372.50p 23300
30/09/2021 389.50p 392.00p 384.00p 385.50p 13476
29/09/2021 395.00p 395.00p 385.00p 389.50p 13233
28/09/2021 395.00p 398.00p 391.00p 395.00p 7138
27/09/2021 395.00p 398.00p 391.64p 395.00p 8223
24/09/2021 395.00p 399.00p 391.64p 395.00p 11584
23/09/2021 395.50p 396.08p 391.18p 395.00p 14810
22/09/2021 395.00p 403.00p 391.00p 395.00p 17231
21/09/2021 394.50p 395.27p 391.00p 395.00p 19230
20/09/2021 396.00p 397.40p 391.04p 393.00p 64579
17/09/2021 396.50p 400.00p 393.70p 396.50p 6762
16/09/2021 396.50p 400.00p 393.70p 396.50p 11193
15/09/2021 399.00p 399.00p 393.00p 396.50p 21618
14/09/2021 399.00p 405.00p 394.90p 399.00p 24002
13/09/2021 399.00p 406.05p 393.37p 399.00p 22824
10/09/2021 397.50p 400.00p 393.50p 399.00p 9829
09/09/2021 397.00p 400.00p 392.88p 397.00p 12930
08/09/2021 397.00p 399.60p 392.00p 397.00p 10118
07/09/2021 397.00p 402.00p 393.06p 397.00p 57985
06/09/2021 390.00p 401.50p 390.00p 397.00p 13962
03/09/2021 379.00p 400.00p 379.00p 390.00p 33733
02/09/2021 375.00p 385.00p 375.00p 379.00p 15595
01/09/2021 375.00p 380.00p 375.00p 375.00p 32542
31/08/2021 375.00p 380.00p 375.00p 375.00p 6607
27/08/2021 375.00p 379.90p 370.00p 375.00p 12877
26/08/2021 375.00p 380.00p 370.25p 375.00p 47365
25/08/2021 375.00p 380.00p 375.00p 375.00p 6151
24/08/2021 375.00p 380.00p 375.00p 375.00p 7025
23/08/2021 373.00p 380.00p 373.00p 375.00p 21104
20/08/2021 373.00p 376.00p 370.00p 373.00p 8257
19/08/2021 373.00p 376.00p 371.50p 373.00p 11586
18/08/2021 370.00p 376.00p 369.00p 373.00p 21677
17/08/2021 370.00p 374.00p 370.00p 370.00p 5482
16/08/2021 368.00p 374.00p 368.00p 370.00p 13278
13/08/2021 368.00p 371.15p 368.00p 368.00p 3687
12/08/2021 367.00p 372.00p 366.00p 368.00p 22499
11/08/2021 367.00p 370.90p 365.00p 367.00p 26222
10/08/2021 367.00p 372.00p 367.00p 367.00p 27508
09/08/2021 364.50p 372.00p 364.50p 367.00p 13725
06/08/2021 361.00p 364.00p 361.00p 363.00p 13736
05/08/2021 359.00p 364.00p 359.00p 361.00p 29526
04/08/2021 358.00p 362.00p 355.00p 359.00p 18615
03/08/2021 356.00p 362.00p 354.00p 358.00p 30566
02/08/2021 356.50p 362.00p 356.00p 356.00p 5179
30/07/2021 356.50p 361.00p 356.50p 356.50p 2574
29/07/2021 356.50p 361.00p 352.19p 356.50p 3471
28/07/2021 356.50p 361.00p 353.80p 356.50p 48824
27/07/2021 353.00p 360.00p 353.00p 356.00p 19953
26/07/2021 351.50p 355.92p 351.50p 353.00p 27513
23/07/2021 350.00p 356.00p 348.14p 351.50p 26516
22/07/2021 349.00p 354.00p 349.00p 350.00p 18786
21/07/2021 350.00p 370.00p 349.00p 349.00p 32986
20/07/2021 347.00p 356.00p 346.12p 350.00p 49360
19/07/2021 348.00p 350.50p 342.00p 347.00p 19094
16/07/2021 350.00p 353.20p 347.60p 350.00p 25605
15/07/2021 349.00p 353.47p 347.20p 348.00p 19698
14/07/2021 349.00p 350.00p 347.30p 350.00p 16985

*Close Price adjusted for both dividends and splits