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
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