abrdn UK Smaller Companies Growth Trust plc (AUSCL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:08PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 487.50 | 487.50 | 486.50 | 486.50 | 486.50 | 885 |
| 27 Jun 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | 16 |
| 26 Jun 2024 | 490.00 | 490.50 | 488.00 | 488.00 | 488.00 | 607 |
| 25 Jun 2024 | 488.00 | 491.50 | 488.00 | 491.50 | 491.50 | 3,201 |
| 24 Jun 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | - |
| 21 Jun 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 466 |
| 20 Jun 2024 | 491.00 | 491.00 | 490.00 | 490.00 | 490.00 | 246 |
| 19 Jun 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | 435 |
| 18 Jun 2024 | 484.00 | 486.50 | 484.00 | 486.00 | 486.00 | 2,719 |
| 17 Jun 2024 | 484.00 | 484.00 | 482.00 | 482.00 | 482.00 | 417 |
| 14 Jun 2024 | 489.50 | 489.50 | 483.50 | 483.50 | 483.50 | 1,793 |
| 13 Jun 2024 | 494.00 | 494.00 | 489.50 | 489.50 | 489.50 | 2,459 |
| 12 Jun 2024 | 496.00 | 496.00 | 494.50 | 494.50 | 494.50 | 1,455 |
| 11 Jun 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 84 |
| 10 Jun 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 87 |
| 07 Jun 2024 | 500.00 | 500.00 | 498.50 | 499.00 | 499.00 | 761 |
| 06 Jun 2024 | 503.00 | 503.00 | 502.00 | 502.00 | 502.00 | 1,298 |
| 05 Jun 2024 | 505.00 | 505.00 | 503.00 | 503.00 | 503.00 | 722 |
| 04 Jun 2024 | 506.00 | 507.00 | 506.00 | 507.00 | 507.00 | 848 |
| 03 Jun 2024 | 508.50 | 510.00 | 508.50 | 510.00 | 510.00 | 967 |
| 31 May 2024 | 505.00 | 508.00 | 504.50 | 508.00 | 508.00 | 1,925 |
| 30 May 2024 | 503.00 | 506.00 | 503.00 | 506.00 | 506.00 | 482 |
| 29 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 705 |
| 28 May 2024 | 506.00 | 508.00 | 506.00 | 508.00 | 508.00 | 5,150 |
| 24 May 2024 | 503.00 | 506.00 | 502.50 | 506.00 | 506.00 | 1,814 |
| 23 May 2024 | 502.00 | 502.00 | 501.00 | 502.00 | 502.00 | 3,768 |
| 22 May 2024 | 498.50 | 500.00 | 497.00 | 500.00 | 500.00 | 2,018 |
| 21 May 2024 | 502.00 | 502.00 | 499.75 | 501.00 | 501.00 | 5,744 |
| 20 May 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 17 May 2024 | 500.00 | 501.00 | 500.00 | 501.00 | 501.00 | 1,202 |
| 16 May 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 15 May 2024 | 493.75 | 499.00 | 493.75 | 498.00 | 498.00 | 3,129 |
| 14 May 2024 | 491.00 | 493.50 | 491.00 | 493.50 | 493.50 | 6,318 |
| 13 May 2024 | 490.50 | 492.00 | 490.50 | 492.00 | 492.00 | 9,357 |
| 10 May 2024 | 483.75 | 490.00 | 483.75 | 490.00 | 490.00 | 1,479 |
| 09 May 2024 | 481.00 | 485.50 | 481.00 | 485.50 | 485.50 | 79 |
| 08 May 2024 | 478.00 | 483.00 | 478.00 | 482.50 | 482.50 | 2,094 |
| 07 May 2024 | 475.00 | 481.00 | 475.00 | 481.00 | 481.00 | 8,498 |
| 03 May 2024 | 474.50 | 475.00 | 474.50 | 475.00 | 475.00 | 1,001 |
| 02 May 2024 | 465.50 | 472.50 | 465.50 | 472.50 | 472.50 | 1,215 |
| 01 May 2024 | 467.50 | 467.50 | 466.50 | 466.50 | 466.50 | 1,086 |
| 30 Apr 2024 | 468.50 | 469.00 | 468.50 | 469.00 | 469.00 | 25 |
| 29 Apr 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 68 |
| 26 Apr 2024 | 455.50 | 463.00 | 455.50 | 463.00 | 463.00 | 4,073 |
| 25 Apr 2024 | 460.75 | 462.50 | 456.00 | 459.00 | 459.00 | 628 |
| 24 Apr 2024 | 464.00 | 464.00 | 457.00 | 457.00 | 457.00 | 9,404 |
| 23 Apr 2024 | 458.00 | 462.00 | 457.75 | 462.00 | 462.00 | 2,031 |
| 22 Apr 2024 | 452.50 | 454.25 | 452.50 | 454.25 | 454.25 | 2,237 |
| 19 Apr 2024 | 451.50 | 454.50 | 450.50 | 454.50 | 454.50 | 295 |
| 18 Apr 2024 | 448.00 | 453.50 | 448.00 | 453.50 | 453.50 | 3,491 |
| 17 Apr 2024 | 448.50 | 449.50 | 448.50 | 449.00 | 449.00 | 2,804 |
| 16 Apr 2024 | 448.00 | 451.00 | 448.00 | 448.00 | 448.00 | 8,467 |
| 15 Apr 2024 | 453.00 | 457.50 | 452.50 | 456.50 | 456.50 | 3,793 |
| 12 Apr 2024 | 451.75 | 456.50 | 451.75 | 456.00 | 456.00 | 3,635 |
| 11 Apr 2024 | 449.50 | 454.50 | 449.00 | 453.50 | 453.50 | 8,111 |
| 10 Apr 2024 | 443.00 | 451.00 | 443.00 | 451.00 | 451.00 | 8,510 |
| 09 Apr 2024 | 444.50 | 448.50 | 444.50 | 447.50 | 447.50 | 4,491 |
| 08 Apr 2024 | 443.50 | 445.25 | 443.50 | 445.00 | 445.00 | 4,160 |
| 05 Apr 2024 | 442.00 | 442.00 | 440.50 | 441.00 | 441.00 | 5,946 |
| 04 Apr 2024 | 448.50 | 448.50 | 445.50 | 446.50 | 446.50 | 1,332 |
| 03 Apr 2024 | 447.50 | 447.50 | 446.50 | 446.50 | 446.50 | 561 |
| 02 Apr 2024 | 447.50 | 450.50 | 447.50 | 447.50 | 447.50 | 1,783 |
| 28 Mar 2024 | 441.50 | 449.00 | 441.50 | 449.00 | 449.00 | 4,730 |
| 27 Mar 2024 | 440.50 | 444.00 | 440.50 | 444.00 | 444.00 | 1,268 |
| 26 Mar 2024 | 437.50 | 438.00 | 437.50 | 438.00 | 438.00 | 43 |
| 25 Mar 2024 | 437.50 | 438.00 | 437.00 | 437.50 | 437.50 | 7,873 |
| 22 Mar 2024 | 445.00 | 445.00 | 443.50 | 443.50 | 443.50 | 4,356 |
| 21 Mar 2024 | 442.00 | 444.00 | 442.00 | 444.00 | 444.00 | 1,132 |
| 20 Mar 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | 1,119 |
| 19 Mar 2024 | 441.50 | 443.50 | 440.00 | 441.00 | 441.00 | 16,469 |
| 18 Mar 2024 | 442.50 | 444.50 | 442.50 | 444.00 | 444.00 | 2,605 |
| 15 Mar 2024 | 445.00 | 445.00 | 441.50 | 441.50 | 441.50 | 6,675 |
| 14 Mar 2024 | 445.00 | 445.00 | 443.00 | 443.00 | 443.00 | 997 |
| 14 Mar 2024 | 3.7 Dividend | |||||
| 13 Mar 2024 | 449.50 | 449.50 | 446.50 | 446.50 | 442.80 | 5,656 |
| 12 Mar 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 444.29 | 49 |
| 11 Mar 2024 | 448.50 | 450.50 | 448.00 | 450.50 | 446.77 | 4,359 |
| 08 Mar 2024 | 449.00 | 452.00 | 448.00 | 452.00 | 448.25 | 4,015 |
| 07 Mar 2024 | 444.50 | 450.50 | 444.50 | 450.00 | 446.27 | 20,563 |
| 06 Mar 2024 | 443.00 | 446.00 | 442.00 | 446.00 | 442.30 | 8,537 |
| 05 Mar 2024 | 441.00 | 443.00 | 440.00 | 440.50 | 436.85 | 6,122 |
| 04 Mar 2024 | 441.50 | 441.50 | 439.50 | 439.50 | 435.86 | 207 |
| 01 Mar 2024 | 440.00 | 442.00 | 440.00 | 442.00 | 438.34 | 6,296 |
| 29 Feb 2024 | 439.75 | 441.50 | 439.75 | 441.50 | 437.84 | 3,660 |
| 28 Feb 2024 | 440.00 | 440.00 | 439.00 | 439.00 | 435.36 | 441 |
| 27 Feb 2024 | 440.50 | 440.50 | 440.00 | 440.00 | 436.35 | 5,867 |
| 26 Feb 2024 | 441.50 | 441.50 | 441.50 | 441.50 | 437.84 | - |
| 23 Feb 2024 | 439.00 | 442.00 | 439.00 | 441.50 | 437.84 | 8,474 |
| 22 Feb 2024 | 442.50 | 443.25 | 442.50 | 443.25 | 439.58 | 4,831 |
| 21 Feb 2024 | 437.00 | 441.50 | 435.50 | 441.50 | 437.84 | 14,593 |
| 20 Feb 2024 | 440.00 | 440.00 | 438.00 | 438.00 | 434.37 | 2,949 |
| 19 Feb 2024 | 435.00 | 439.00 | 435.00 | 437.00 | 433.38 | 6,116 |
| 16 Feb 2024 | 438.50 | 441.50 | 438.50 | 439.00 | 435.36 | 2,660 |
| 15 Feb 2024 | 435.50 | 435.50 | 435.50 | 435.50 | 431.89 | - |
| 14 Feb 2024 | 433.50 | 435.50 | 433.50 | 435.50 | 431.89 | 4,183 |
| 13 Feb 2024 | 429.50 | 430.50 | 429.00 | 429.00 | 425.45 | 260 |
| 12 Feb 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 431.40 | 840 |
| 09 Feb 2024 | 435.00 | 435.00 | 433.00 | 433.00 | 429.41 | 2,252 |
| 08 Feb 2024 | 434.00 | 436.50 | 434.00 | 436.50 | 432.88 | 5,845 |
| 07 Feb 2024 | 434.50 | 435.50 | 432.00 | 435.50 | 431.89 | 4,514 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.