1. Share Prices

  2. Abrdn UK Smaller Companies Growth Trust PLC (AUSC)

484.00p+3.50 (+0.73%)08 May 2024, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Abrdn UK Smaller Companies Growth Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 2024478.00p480.85p472.00p480.50p102,771
May 3, 2024475.00p477.00p470.50p476.50p59,293
May 2, 2024467.50p472.01p464.57p473.00p107,511
May 1, 2024468.50p469.00p469.00p469.00p69,395
Apr 30, 2024467.50p469.50p461.35p468.50p158,000
Apr 29, 2024463.50p467.00p457.00p466.00p87,090
Apr 26, 2024455.50p463.50p455.50p463.50p140,184
Apr 25, 2024463.00p463.50p455.23p460.00p144,723
Apr 24, 2024458.50p465.00p456.66p458.00p245,369
Apr 23, 2024458.50p463.50p452.10p462.00p106,329
Apr 22, 2024450.50p458.00p450.10p457.50p178,293
Apr 19, 2024452.00p453.50p449.50p451.50p32,143
Apr 18, 2024451.00p454.50p447.94p453.50p114,119
Apr 17, 2024444.00p450.00p444.00p449.00p115,998
Apr 16, 2024448.50p452.00p447.50p448.00p132,307
Apr 15, 2024448.50p457.00p448.50p457.00p163,508
Apr 12, 2024454.00p457.00p450.58p456.00p193,002
Apr 11, 2024449.00p455.00p446.00p454.50p135,438
Apr 10, 2024448.50p451.50p442.50p451.00p144,732
Apr 9, 2024443.00p448.25p441.50p447.50p139,686
Apr 8, 2024444.00p447.00p439.72p447.00p170,301
Apr 5, 2024441.50p443.50p439.62p443.00p72,506
Apr 4, 2024446.50p447.00p445.12p446.00p75,078
Apr 3, 2024445.00p448.00p443.50p446.50p70,439
Apr 2, 2024451.50p452.00p444.34p449.00p139,338
Mar 28, 2024444.50p449.02p438.86p448.00p419,048
Mar 27, 2024439.00p443.57p437.00p443.00p284,929
Mar 26, 2024436.00p440.00p435.51p439.00p193,382
Mar 25, 2024441.00p442.50p435.50p437.50p396,174
Mar 22, 2024444.00p445.48p440.15p442.00p140,067
Mar 21, 2024443.50p445.50p441.00p443.00p172,503
Mar 20, 2024438.50p443.18p438.00p439.50p179,856
Mar 19, 2024446.00p446.00p439.15p442.50p299,475
Mar 18, 2024443.50p445.50p440.53p444.00p191,912
Mar 15, 2024441.00p445.74p440.50p443.00p209,299
Mar 14, 2024444.00p445.23p441.50p441.50p81,793
Mar 13, 2024445.00p450.00p445.00p447.50p339,448
Mar 12, 2024449.50p450.50p446.57p450.50p152,443
Mar 11, 2024448.00p451.50p445.30p451.50p281,946
Mar 8, 2024448.00p452.50p444.29p452.50p164,335
Mar 7, 2024444.50p451.50p439.86p451.50p359,157
Mar 6, 2024442.00p447.00p440.20p445.50p199,113
Mar 5, 2024441.00p443.00p437.55p443.00p281,274
Mar 4, 2024437.00p442.50p436.00p440.00p83,227
Mar 1, 2024442.00p443.00p437.10p443.00p102,644
Feb 29, 2024440.00p441.50p435.50p441.00p255,787
Feb 28, 2024439.50p441.05p437.20p440.50p294,353
Feb 27, 2024440.00p442.00p436.50p441.50p120,222
Feb 26, 2024441.50p442.00p435.76p441.50p138,256
Feb 23, 2024435.00p441.75p435.00p441.50p137,356
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33
Risers/fallers data from previous trading day. Today's data available from 8:15am.