UK Markets closed

Aberforth Smaller Companies Trust Plc (ASL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,550.00-16.00 (-1.02%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20211,565.921,618.001,546.001,550.001,550.00117,582
23 Jun 2021------
22 Jun 2021------
21 Jun 20211,528.001,532.001,508.001,520.001,520.00133,085
18 Jun 20211,542.001,546.001,528.001,528.001,528.00263,081
17 Jun 20211,548.001,554.001,536.001,536.001,536.00136,489
16 Jun 20211,560.001,564.001,542.001,548.001,548.00234,483
15 Jun 20211,562.001,568.001,544.001,544.001,544.00100,351
14 Jun 20211,562.001,564.001,548.001,548.001,548.00112,565
11 Jun 20211,560.001,568.001,545.001,546.001,546.00143,574
10 Jun 20211,590.001,597.801,546.001,546.001,546.0074,353
09 Jun 20211,594.001,606.001,564.001,564.001,564.00148,222
08 Jun 20211,580.001,592.001,574.001,578.001,578.00116,506
07 Jun 20211,572.001,580.001,556.001,572.001,572.00218,383
04 Jun 20211,558.001,562.001,550.831,556.001,556.0099,199
03 Jun 20211,564.001,564.001,552.001,552.001,552.00315,305
02 Jun 20211,556.001,562.001,550.001,556.001,556.00163,477
01 Jun 20211,526.001,556.001,521.001,550.001,550.00155,397
28 May 20211,528.001,528.001,516.001,522.001,522.00236,401
27 May 20211,516.001,518.001,500.001,514.001,514.00296,251
26 May 20211,506.001,522.001,502.001,502.001,502.00193,448
25 May 20211,500.001,518.001,486.281,494.001,494.00153,951
24 May 20211,524.001,530.001,488.001,490.001,490.00329,485
21 May 20211,520.001,530.001,510.001,512.001,512.00209,920
20 May 20211,534.001,540.001,520.101,524.001,524.0092,107
19 May 20211,512.001,540.001,508.601,528.001,528.0078,495
18 May 20211,536.001,552.001,520.001,526.001,526.00112,833
17 May 20211,524.001,534.001,516.001,526.001,526.00104,173
14 May 20211,526.001,534.001,512.001,526.001,526.00135,103
13 May 20211,522.001,526.001,490.001,512.001,512.00104,262
12 May 20211,534.001,542.001,512.041,524.001,524.00261,336
11 May 20211,530.001,538.001,512.001,514.001,514.00120,632
10 May 20211,542.001,548.001,535.461,546.001,546.00153,515
07 May 20211,528.001,540.001,522.001,540.001,540.00166,559
06 May 20211,510.001,528.001,501.601,522.001,522.0097,876
05 May 20211,506.001,518.001,496.001,506.001,506.00160,584
04 May 20211,504.001,518.001,494.801,496.001,496.00130,629
30 Apr 20211,518.001,518.001,484.021,498.001,498.00134,282
29 Apr 20211,538.001,538.001,504.001,508.001,508.00128,776
28 Apr 20211,540.001,545.001,523.081,530.001,530.0090,145
27 Apr 20211,542.001,550.001,537.051,540.001,540.0089,058
26 Apr 20211,538.001,548.001,517.821,540.001,540.00134,231
23 Apr 20211,522.001,536.001,518.101,530.001,530.0075,929
22 Apr 20211,520.001,530.001,505.041,520.001,520.00169,904
21 Apr 20211,512.001,520.001,508.001,508.001,508.0099,226
20 Apr 20211,540.001,540.001,508.001,512.001,512.00166,591
19 Apr 20211,546.001,548.001,532.001,532.001,532.00154,620
16 Apr 20211,548.001,550.001,538.001,538.001,538.0093,926
15 Apr 20211,558.001,558.981,538.001,542.001,542.00255,688
14 Apr 20211,556.001,560.001,542.001,548.001,548.00323,182
13 Apr 20211,558.001,568.001,542.001,548.001,548.00172,172
12 Apr 20211,568.001,570.001,558.001,562.001,562.00101,845
09 Apr 20211,540.001,570.001,540.001,564.001,564.00142,954
08 Apr 20211,550.001,556.001,526.001,546.001,546.00187,271
07 Apr 20211,546.001,548.001,526.231,536.001,536.00219,319
06 Apr 20211,510.001,546.001,510.001,530.001,530.00191,598
01 Apr 20211,510.001,510.001,489.561,492.001,492.00184,368
31 Mar 20211,498.001,506.001,494.001,502.001,502.00171,204
30 Mar 20211,486.001,516.801,486.001,492.001,492.00190,125
29 Mar 20211,490.001,512.001,471.001,492.001,492.00185,861
26 Mar 20211,474.001,486.001,471.001,480.001,480.0090,317
25 Mar 20211,466.001,474.001,456.001,474.001,474.00110,035
24 Mar 20211,452.001,475.551,452.001,472.001,472.00119,370
23 Mar 20211,460.001,468.961,454.001,466.001,466.00126,136
22 Mar 20211,466.001,472.001,454.821,472.001,472.00167,765
19 Mar 20211,470.001,482.001,466.001,470.001,470.00271,029
18 Mar 20211,476.001,496.001,470.001,488.001,488.00248,568
17 Mar 20211,490.001,490.001,470.001,484.001,484.00184,314
16 Mar 20211,470.001,498.001,464.001,492.001,492.00230,468
15 Mar 20211,452.001,478.001,440.001,476.001,476.00183,618
12 Mar 20211,444.001,460.681,438.001,450.001,450.00139,425
11 Mar 20211,450.001,469.501,444.001,462.001,462.00294,824
10 Mar 20211,426.001,450.001,406.001,450.001,450.00228,959
09 Mar 20211,408.001,430.001,406.001,430.001,430.00184,526
08 Mar 20211,404.001,410.001,378.001,410.001,410.00246,571
05 Mar 20211,392.001,410.001,384.001,384.001,384.00179,250
04 Mar 20211,394.001,408.001,386.001,404.001,404.00271,731
03 Mar 20211,370.001,404.001,362.001,404.001,404.00287,220
02 Mar 20211,378.001,386.801,362.001,370.001,370.00339,696
01 Mar 20211,368.001,388.001,356.001,388.001,388.00334,735
26 Feb 20211,330.001,360.001,326.001,352.001,352.00264,466
25 Feb 20211,332.001,350.001,332.001,350.001,350.00146,120
24 Feb 20211,280.001,342.001,280.001,342.001,342.00267,895
23 Feb 20211,266.001,300.141,266.001,300.001,300.00404,423
22 Feb 20211,252.001,272.001,249.001,270.001,270.00171,862
19 Feb 20211,230.001,258.001,230.001,258.001,258.0091,437
18 Feb 20211,246.001,264.001,234.001,242.001,242.00202,930
17 Feb 20211,274.001,274.001,246.001,246.001,246.00108,689
16 Feb 20211,268.001,292.001,260.001,270.001,270.00139,191
15 Feb 20211,234.001,268.001,228.001,268.001,268.00187,662
12 Feb 20211,228.001,238.001,218.001,226.001,226.00184,582
11 Feb 20211,254.001,254.001,230.001,232.001,232.00104,356
11 Feb 202122.9 Dividend
10 Feb 20211,278.001,278.001,262.001,262.001,239.10121,906
09 Feb 20211,260.001,276.001,258.001,272.001,248.92121,750
08 Feb 20211,260.001,270.021,252.001,266.001,243.03115,595
05 Feb 20211,240.001,278.001,232.831,274.001,250.88244,257
04 Feb 20211,224.001,248.001,220.001,236.001,213.57158,860
03 Feb 20211,222.001,228.001,213.661,226.001,203.75278,416
02 Feb 20211,214.001,219.941,200.001,214.001,191.9797,477
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...