1. Share Prices

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

503.00p+0.15 (+0.03%)05 Dec 2025, 17:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aberdeen UK Smaller Companies Growth Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025503.00p510.00p501.75p503.00p447,625
Dec 3, 2025505.00p510.00p502.38p504.00p240,632
Dec 2, 2025508.00p509.30p504.00p504.00p595,095
Dec 1, 2025506.00p511.00p504.12p510.00p249,058
Nov 28, 2025503.00p511.00p503.00p511.00p186,333
Nov 27, 2025501.00p508.00p500.00p505.00p210,073
Nov 26, 2025497.00p501.00p493.70p501.00p442,174
Nov 25, 2025490.00p497.00p487.31p497.00p375,440
Nov 24, 2025486.00p490.50p483.00p490.00p368,871
Nov 21, 2025483.00p487.36p482.19p486.00p443,673
Nov 20, 2025485.50p490.50p484.00p487.50p493,492
Nov 19, 2025487.00p488.20p482.50p487.00p396,572
Nov 18, 2025488.00p493.00p484.00p485.50p231,386
Nov 17, 2025493.00p500.00p491.25p492.50p275,975
Nov 14, 2025498.00p501.68p493.00p495.00p177,611
Nov 13, 2025501.00p510.00p500.97p502.00p256,190
Nov 12, 2025503.00p506.00p498.50p503.00p371,342
Nov 11, 2025496.00p502.00p496.00p502.00p388,161
Nov 10, 2025499.00p506.00p496.00p498.50p417,994
Nov 7, 2025502.00p506.00p496.50p497.00p318,959
Nov 6, 2025500.00p510.00p500.00p504.00p276,310
Nov 5, 2025506.00p511.00p504.77p510.00p300,983
Nov 4, 2025504.00p513.00p504.00p508.00p361,567
Nov 3, 2025514.00p517.00p510.60p515.00p293,942
Oct 31, 2025515.00p515.96p510.48p514.00p252,498
Oct 30, 2025520.00p520.00p512.83p516.00p262,921
Oct 29, 2025528.00p529.00p523.00p527.00p245,693
Oct 28, 2025528.00p529.00p525.00p529.00p274,352
Oct 27, 2025520.00p530.00p520.00p529.00p271,229
Oct 24, 2025524.00p527.00p520.39p527.00p291,868
Oct 23, 2025517.00p526.00p515.61p526.00p347,015
Oct 22, 2025512.00p520.00p508.00p520.00p323,244
Oct 21, 2025514.00p514.00p506.81p512.00p289,349
Oct 20, 2025509.00p512.00p504.92p511.00p261,535
Oct 17, 2025505.00p513.36p502.99p508.00p287,051
Oct 16, 2025515.00p516.00p510.79p515.00p214,912
Oct 15, 2025515.00p519.00p514.00p517.00p144,592
Oct 14, 2025517.00p517.01p512.00p517.00p254,683
Oct 13, 2025515.00p518.78p512.00p517.00p148,474
Oct 10, 2025519.00p520.00p514.00p515.00p200,122
Oct 9, 2025516.00p524.00p516.00p520.00p237,250
Oct 8, 2025519.00p524.00p517.39p522.00p154,541
Oct 7, 2025520.00p524.32p518.00p520.00p194,255
Oct 6, 2025522.00p524.23p519.00p521.00p166,868
Oct 3, 2025520.00p525.00p513.42p525.00p236,402
Oct 2, 2025515.00p520.00p512.36p520.00p158,716
Oct 1, 2025513.00p516.00p510.60p516.00p249,306
Sep 30, 2025509.00p515.00p505.00p515.00p231,474
Sep 29, 2025508.00p512.00p504.70p511.00p165,353
Sep 26, 2025507.00p509.55p504.00p509.00p334,994
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC180.03-3.21
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61