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
15/08/2023 422.50p 424.50p 417.50p 420.00p 29589
14/08/2023 425.00p 425.50p 416.50p 425.00p 203627
11/08/2023 420.00p 424.00p 420.00p 423.00p 28107
10/08/2023 425.00p 426.00p 421.94p 425.50p 120582
09/08/2023 422.00p 425.50p 419.00p 425.50p 73935
08/08/2023 422.00p 423.00p 418.32p 422.00p 153986
07/08/2023 420.50p 425.00p 418.05p 425.00p 105389
04/08/2023 420.00p 425.50p 418.97p 425.00p 112082
03/08/2023 422.00p 425.50p 418.50p 424.00p 73608
02/08/2023 419.00p 424.50p 419.00p 424.50p 112546
01/08/2023 428.00p 428.00p 422.09p 427.50p 155028
31/07/2023 422.00p 429.50p 422.00p 428.50p 106592
28/07/2023 425.50p 430.00p 420.00p 426.00p 166141
27/07/2023 425.00p 429.00p 424.00p 429.00p 172866
26/07/2023 422.50p 425.00p 414.88p 424.00p 104384
25/07/2023 422.00p 425.00p 418.37p 422.00p 142767
24/07/2023 422.00p 424.00p 415.64p 422.00p 132085
21/07/2023 413.50p 423.50p 413.00p 423.00p 188665
20/07/2023 423.50p 424.00p 421.00p 424.00p 145955
19/07/2023 413.00p 424.00p 413.00p 423.00p 135386
18/07/2023 410.00p 413.00p 405.88p 411.00p 147929
17/07/2023 412.50p 412.50p 406.38p 411.00p 295426
14/07/2023 411.00p 411.66p 404.50p 411.50p 115579
13/07/2023 407.50p 412.50p 403.57p 412.00p 131755
12/07/2023 402.00p 411.00p 401.00p 408.50p 171874
11/07/2023 403.00p 409.50p 399.70p 400.25p 170324
10/07/2023 402.00p 406.00p 401.00p 402.50p 141288
07/07/2023 400.50p 405.00p 399.00p 401.50p 210200
06/07/2023 409.50p 409.50p 400.68p 401.50p 262490
05/07/2023 411.50p 413.50p 409.00p 410.00p 119935
04/07/2023 416.00p 416.25p 411.50p 412.25p 65624
03/07/2023 412.50p 416.00p 412.25p 414.50p 214740
30/06/2023 412.50p 416.50p 411.53p 414.00p 121214
29/06/2023 416.00p 416.00p 409.00p 412.00p 141214
28/06/2023 413.00p 413.98p 410.00p 413.50p 59122
27/06/2023 413.00p 418.00p 409.81p 411.50p 93214
26/06/2023 429.00p 429.00p 408.00p 412.00p 173798
23/06/2023 412.50p 426.50p 412.50p 421.50p 216752
22/06/2023 423.50p 427.50p 417.50p 417.50p 51521
21/06/2023 427.50p 429.65p 424.50p 427.00p 94245
20/06/2023 431.50p 434.39p 428.75p 429.00p 121684
19/06/2023 437.00p 444.50p 432.95p 435.25p 46889
16/06/2023 437.00p 440.05p 436.00p 439.00p 93406
15/06/2023 438.50p 439.00p 434.25p 438.00p 77293
14/06/2023 436.00p 440.00p 433.40p 439.00p 39718
13/06/2023 443.50p 444.50p 438.33p 441.00p 134645
12/06/2023 438.50p 442.05p 436.50p 441.50p 83241
09/06/2023 435.00p 440.00p 430.50p 440.00p 94153
08/06/2023 436.00p 436.50p 432.65p 436.00p 73902
07/06/2023 434.50p 436.90p 432.50p 436.50p 117734
06/06/2023 435.00p 437.50p 432.63p 437.50p 88825
05/06/2023 438.50p 439.50p 435.00p 436.00p 120028
02/06/2023 427.00p 437.50p 420.32p 436.50p 95181
01/06/2023 426.50p 429.00p 424.18p 428.50p 96382
31/05/2023 423.00p 428.50p 420.00p 427.00p 82801
30/05/2023 424.50p 432.00p 419.63p 428.00p 141793
26/05/2023 424.50p 427.00p 418.50p 423.00p 109908
25/05/2023 426.00p 432.73p 423.50p 423.50p 36332
24/05/2023 433.00p 436.00p 426.70p 427.00p 34557
23/05/2023 436.50p 439.00p 433.38p 439.00p 77226
22/05/2023 436.00p 438.00p 432.30p 437.50p 197423
19/05/2023 431.50p 437.00p 428.00p 436.00p 120307
18/05/2023 433.00p 435.50p 431.00p 435.50p 47798
17/05/2023 436.50p 437.13p 430.76p 436.50p 140350
16/05/2023 435.50p 437.00p 434.50p 437.00p 115601
15/05/2023 435.00p 437.00p 428.50p 436.50p 58733
12/05/2023 435.50p 436.00p 430.05p 436.00p 142263
11/05/2023 430.50p 435.00p 428.00p 435.00p 44073
10/05/2023 429.50p 432.50p 428.26p 431.50p 214496
09/05/2023 430.00p 432.50p 427.50p 431.50p 238631
05/05/2023 430.00p 434.00p 428.00p 433.50p 115456
04/05/2023 430.50p 432.50p 428.00p 432.50p 200496
03/05/2023 429.50p 433.00p 428.01p 433.00p 85964
02/05/2023 431.00p 433.00p 428.00p 430.50p 284837
28/04/2023 424.00p 429.50p 422.30p 429.00p 134303
27/04/2023 422.50p 426.50p 419.37p 426.00p 104549
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

*Close Price adjusted for both dividends and splits