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
14/04/2026 501.00p 503.00p 493.38p 501.00p 70350
13/04/2026 494.00p 494.00p 485.63p 491.50p 53994
10/04/2026 496.00p 500.00p 465.45p 492.50p 149002
09/04/2026 488.00p 492.94p 483.50p 489.00p 51601
08/04/2026 481.00p 497.50p 477.00p 490.00p 56721
07/04/2026 475.00p 477.50p 462.93p 467.50p 143321
02/04/2026 467.50p 471.50p 462.49p 469.00p 71129
01/04/2026 467.00p 471.00p 465.00p 468.50p 75149
31/03/2026 458.50p 462.50p 449.22p 458.50p 68005
30/03/2026 453.00p 463.50p 448.35p 451.00p 90073
27/03/2026 460.00p 467.00p 450.57p 454.00p 171363
26/03/2026 460.50p 466.00p 457.02p 464.00p 127917
25/03/2026 461.50p 465.00p 455.39p 463.00p 165821
24/03/2026 456.00p 460.50p 451.50p 458.00p 242136
23/03/2026 456.00p 467.50p 441.50p 458.00p 132880
20/03/2026 469.00p 472.50p 458.00p 461.50p 180998
19/03/2026 472.00p 473.40p 466.23p 467.50p 101672
18/03/2026 489.00p 507.98p 481.00p 482.00p 95655
17/03/2026 478.00p 487.65p 475.00p 484.00p 55905
16/03/2026 478.00p 489.00p 475.50p 479.50p 84662
12/03/2026 490.00p 494.50p 485.00p 489.50p 166679
11/03/2026 491.00p 503.00p 487.50p 494.00p 157044
10/03/2026 496.00p 498.00p 488.00p 494.00p 129851
09/03/2026 490.00p 495.50p 479.00p 488.50p 180584
06/03/2026 503.00p 506.00p 494.00p 501.00p 211766
05/03/2026 500.00p 506.00p 494.00p 499.50p 239121
04/03/2026 496.50p 502.00p 486.50p 501.00p 517529
03/03/2026 499.00p 516.00p 493.50p 497.00p 90175
02/03/2026 519.00p 520.00p 506.00p 513.00p 54424
27/02/2026 523.00p 525.00p 518.23p 524.00p 104836
26/02/2026 519.00p 523.00p 516.93p 522.00p 84928
25/02/2026 521.00p 521.00p 516.41p 519.00p 193921
24/02/2026 520.00p 522.00p 517.00p 519.00p 203407
23/02/2026 521.00p 525.00p 517.00p 521.00p 351188
20/02/2026 516.00p 525.00p 516.00p 522.00p 207005
19/02/2026 518.00p 521.00p 516.76p 518.00p 73647
18/02/2026 520.00p 523.00p 517.00p 519.00p 120159
17/02/2026 516.00p 520.00p 512.88p 519.00p 47138
16/02/2026 519.00p 520.74p 514.00p 516.00p 118198
13/02/2026 514.00p 518.00p 512.96p 518.00p 175041
12/02/2026 516.00p 519.00p 511.00p 514.00p 210112
11/02/2026 516.00p 520.00p 511.95p 515.00p 196482
10/02/2026 517.00p 519.00p 513.69p 516.00p 339133
09/02/2026 515.00p 519.00p 509.00p 517.00p 230929
06/02/2026 513.00p 517.99p 509.98p 513.00p 111047
05/02/2026 516.00p 517.00p 510.94p 511.00p 396266
04/02/2026 517.00p 520.00p 513.48p 520.00p 213197
03/02/2026 520.00p 521.00p 513.76p 517.00p 223808
02/02/2026 513.00p 521.00p 513.00p 521.00p 202204
30/01/2026 516.00p 519.00p 512.00p 517.00p 268596
29/01/2026 518.00p 522.00p 514.00p 516.00p 209278
28/01/2026 523.00p 525.00p 518.54p 519.00p 165960
27/01/2026 519.00p 523.00p 518.41p 522.00p 227438
26/01/2026 520.00p 526.00p 519.00p 522.00p 229784
23/01/2026 521.00p 525.00p 517.00p 524.00p 254606
22/01/2026 516.00p 525.00p 511.00p 525.00p 290031
21/01/2026 510.00p 517.00p 508.00p 517.00p 171923
20/01/2026 515.00p 515.00p 510.00p 513.00p 228348
19/01/2026 523.00p 523.00p 513.00p 518.00p 254787
16/01/2026 520.00p 523.00p 513.12p 523.00p 342068
15/01/2026 511.00p 521.00p 509.00p 521.00p 275813
14/01/2026 513.00p 516.00p 507.20p 513.00p 134886
13/01/2026 516.00p 517.96p 512.00p 515.00p 237063
12/01/2026 518.00p 519.00p 510.26p 517.00p 186799
09/01/2026 511.00p 517.00p 502.00p 515.00p 396989
08/01/2026 508.00p 513.00p 505.50p 513.00p 308915
07/01/2026 507.00p 510.00p 502.72p 509.00p 259923
06/01/2026 503.00p 508.27p 499.50p 508.00p 267183
05/01/2026 501.00p 504.00p 495.00p 503.00p 130882
02/01/2026 502.00p 510.00p 499.65p 502.00p 205425
31/12/2025 503.00p 504.00p 497.20p 504.00p 142789
30/12/2025 503.00p 509.00p 498.21p 505.00p 156457
29/12/2025 501.00p 510.00p 497.65p 503.00p 133284
26/12/2025 500.00p 502.87p 498.65p 500.00p 20679
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

*Close Price adjusted for both dividends and splits