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
25/12/2025 500.00p 502.87p 498.65p 500.00p 20679
24/12/2025 500.00p 502.87p 498.65p 500.00p 20679
23/12/2025 503.00p 510.00p 498.98p 501.00p 89787
22/12/2025 501.00p 508.00p 498.48p 502.00p 90404
19/12/2025 504.00p 504.00p 500.60p 503.00p 104052
17/12/2025 505.00p 506.00p 499.50p 504.00p 174223
16/12/2025 498.00p 504.00p 495.50p 502.00p 161675
15/12/2025 501.00p 505.00p 499.00p 500.00p 93800
12/12/2025 501.00p 504.00p 495.28p 499.00p 154559
11/12/2025 498.00p 502.00p 492.00p 497.50p 398191
10/12/2025 497.50p 502.00p 497.50p 499.00p 370678
09/12/2025 500.00p 502.00p 497.50p 499.00p 417657
08/12/2025 505.00p 505.00p 499.00p 499.00p 211690
05/12/2025 506.00p 506.00p 501.00p 503.00p 273916
04/12/2025 503.00p 510.00p 501.75p 503.00p 318870
03/12/2025 505.00p 510.00p 502.38p 504.00p 240632
02/12/2025 508.00p 509.30p 504.00p 504.00p 495095
01/12/2025 506.00p 511.00p 504.12p 510.00p 149058
28/11/2025 503.00p 511.00p 503.00p 511.00p 111331
27/11/2025 501.00p 508.00p 500.00p 505.00p 135074
26/11/2025 497.00p 501.00p 493.70p 501.00p 213913
25/11/2025 490.00p 497.00p 487.31p 497.00p 274798
24/11/2025 486.00p 490.50p 483.00p 490.00p 268871
21/11/2025 483.00p 487.36p 482.19p 486.00p 218673
20/11/2025 485.50p 490.50p 484.00p 487.50p 268493
19/11/2025 487.00p 488.20p 482.50p 487.00p 255126
18/11/2025 488.00p 493.00p 484.00p 485.50p 231386
17/11/2025 493.00p 500.00p 491.25p 492.50p 275977
14/11/2025 498.00p 501.68p 493.00p 495.00p 177612
13/11/2025 501.00p 510.00p 500.97p 502.00p 156189
12/11/2025 503.00p 506.00p 498.50p 503.00p 271342
11/11/2025 496.00p 502.00p 496.00p 502.00p 288162
10/11/2025 499.00p 506.00p 496.00p 498.50p 317992
07/11/2025 502.00p 506.00p 496.50p 497.00p 218958
06/11/2025 500.00p 510.00p 500.00p 504.00p 176310
05/11/2025 506.00p 511.00p 504.77p 510.00p 200984
04/11/2025 504.00p 513.00p 504.00p 508.00p 261567
03/11/2025 514.00p 517.00p 510.60p 515.00p 193943
31/10/2025 515.00p 515.96p 510.48p 514.00p 152499
30/10/2025 520.00p 520.00p 512.83p 516.00p 162921
29/10/2025 528.00p 529.00p 523.00p 527.00p 145693
28/10/2025 528.00p 529.00p 525.00p 529.00p 174352
27/10/2025 520.00p 530.00p 520.00p 529.00p 171229
24/10/2025 524.00p 527.00p 520.39p 527.00p 191867
23/10/2025 517.00p 526.00p 515.61p 526.00p 247015
22/10/2025 512.00p 520.00p 508.00p 520.00p 223243
21/10/2025 514.00p 514.00p 506.81p 512.00p 189348
20/10/2025 509.00p 512.00p 504.92p 511.00p 161536
17/10/2025 505.00p 513.36p 502.99p 508.00p 211406
16/10/2025 515.00p 516.00p 510.79p 515.00p 214912
15/10/2025 515.00p 519.00p 514.00p 517.00p 144592
14/10/2025 517.00p 517.01p 512.00p 517.00p 254683
13/10/2025 515.00p 518.78p 512.00p 517.00p 148474
10/10/2025 519.00p 520.00p 514.00p 515.00p 200122
09/10/2025 516.00p 524.00p 516.00p 520.00p 237250
08/10/2025 519.00p 524.00p 517.39p 522.00p 154541
07/10/2025 520.00p 524.32p 518.00p 520.00p 194255
06/10/2025 522.00p 524.23p 519.00p 521.00p 166869
03/10/2025 520.00p 525.00p 513.42p 525.00p 236402
02/10/2025 515.00p 520.00p 512.36p 520.00p 158716
01/10/2025 513.00p 516.00p 510.60p 516.00p 249306
30/09/2025 509.00p 515.00p 505.00p 515.00p 231474
29/09/2025 508.00p 512.00p 504.70p 511.00p 165353
26/09/2025 507.00p 509.55p 504.00p 509.00p 334994
25/09/2025 507.00p 511.00p 504.00p 507.00p 166263
24/09/2025 510.00p 516.00p 507.80p 512.00p 254551
23/09/2025 512.00p 516.00p 510.28p 514.00p 137337
22/09/2025 511.00p 513.00p 508.87p 512.00p 156331
19/09/2025 517.00p 519.00p 510.00p 510.00p 207633
18/09/2025 517.00p 519.00p 512.10p 517.00p 137738
17/09/2025 511.00p 517.00p 509.00p 516.00p 176469
16/09/2025 519.00p 519.00p 514.00p 512.00p 279157
15/09/2025 519.00p 519.00p 511.08p 514.00p 175637
12/09/2025 516.00p 519.01p 513.50p 518.00p 193850
11/09/2025 508.00p 514.00p 508.00p 513.00p 63771
10/09/2025 508.00p 520.00p 508.00p 514.00p 1077784
09/09/2025 516.00p 520.00p 512.00p 515.00p 91793
08/09/2025 514.00p 518.00p 511.70p 516.00p 80661
05/09/2025 513.00p 517.38p 511.00p 514.00p 163625
04/09/2025 511.00p 512.32p 506.24p 512.00p 192118
03/09/2025 510.00p 517.00p 506.00p 509.00p 60203
02/09/2025 519.00p 523.00p 513.11p 511.00p 214522
01/09/2025 522.00p 525.00p 520.29p 521.00p 269421
29/08/2025 525.00p 525.00p 521.00p 520.00p 85201
28/08/2025 525.00p 527.00p 520.87p 522.00p 174482
27/08/2025 526.00p 529.00p 523.00p 524.00p 286456
26/08/2025 524.00p 530.00p 522.00p 525.00p 145812
22/08/2025 523.00p 530.00p 521.00p 530.00p 183143
21/08/2025 521.00p 526.00p 518.53p 522.00p 198508
20/08/2025 518.00p 525.00p 518.00p 520.00p 89434
19/08/2025 522.00p 523.10p 519.29p 523.00p 128422
18/08/2025 521.00p 526.00p 518.00p 521.00p 152726
15/08/2025 522.00p 525.00p 519.00p 522.00p 311610
14/08/2025 524.00p 524.00p 518.66p 521.00p 162769
13/08/2025 525.00p 525.36p 520.99p 524.00p 288492
12/08/2025 524.00p 524.48p 520.00p 522.00p 151903
11/08/2025 523.00p 525.00p 520.73p 525.00p 137768
08/08/2025 526.00p 526.00p 522.54p 525.00p 188732
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

*Close Price adjusted for both dividends and splits