Abrdn UK Smaller Companies Growth Trust
(AUSC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
489.00p
|
496.50p
|
489.00p
|
491.50p
|
229,852
|
|
21/11/2024
|
495.50p
|
495.61p
|
486.75p
|
491.50p
|
263,796
|
|
20/11/2024
|
496.00p
|
497.90p
|
487.24p
|
493.00p
|
151,599
|
|
19/11/2024
|
496.00p
|
502.00p
|
487.60p
|
495.00p
|
248,615
|
|
18/11/2024
|
503.00p
|
507.00p
|
496.33p
|
501.00p
|
116,634
|
|
15/11/2024
|
502.00p
|
507.00p
|
498.50p
|
501.00p
|
149,456
|
|
14/11/2024
|
501.00p
|
502.00p
|
498.75p
|
501.00p
|
123,016
|
|
13/11/2024
|
504.00p
|
505.00p
|
498.52p
|
501.00p
|
169,113
|
|
12/11/2024
|
498.00p
|
505.00p
|
498.00p
|
503.00p
|
120,762
|
|
11/11/2024
|
500.00p
|
507.00p
|
497.79p
|
505.00p
|
264,368
|
|
08/11/2024
|
502.00p
|
502.00p
|
495.50p
|
499.50p
|
214,839
|
|
07/11/2024
|
501.00p
|
502.07p
|
498.21p
|
501.00p
|
256,055
|
|
06/11/2024
|
507.00p
|
508.00p
|
498.00p
|
500.00p
|
125,973
|
|
05/11/2024
|
497.00p
|
503.00p
|
497.00p
|
498.00p
|
53,820
|
|
04/11/2024
|
502.00p
|
503.85p
|
500.00p
|
500.00p
|
112,952
|
|
01/11/2024
|
498.50p
|
503.00p
|
497.50p
|
503.00p
|
48,506
|
|
31/10/2024
|
501.00p
|
501.00p
|
494.00p
|
499.00p
|
239,438
|
|
30/10/2024
|
498.00p
|
515.00p
|
494.50p
|
507.00p
|
123,142
|
|
29/10/2024
|
507.00p
|
509.00p
|
496.81p
|
502.00p
|
372,292
|
|
28/10/2024
|
500.00p
|
510.00p
|
500.00p
|
508.00p
|
166,534
|
|
25/10/2024
|
506.00p
|
511.00p
|
506.00p
|
509.00p
|
258,871
|
|
24/10/2024
|
496.50p
|
509.00p
|
496.50p
|
499.00p
|
229,896
|
|
23/10/2024
|
500.00p
|
501.00p
|
497.05p
|
499.00p
|
542,216
|
|
22/10/2024
|
499.00p
|
503.00p
|
497.50p
|
502.00p
|
150,878
|
|
21/10/2024
|
499.00p
|
506.00p
|
498.81p
|
501.00p
|
400,634
|
|
18/10/2024
|
502.00p
|
507.00p
|
498.48p
|
506.00p
|
436,412
|
|
17/10/2024
|
496.00p
|
508.00p
|
495.50p
|
505.00p
|
477,587
|
|
16/10/2024
|
494.50p
|
501.10p
|
489.91p
|
501.00p
|
129,124
|
|
15/10/2024
|
493.50p
|
494.50p
|
490.40p
|
494.50p
|
184,280
|
|
14/10/2024
|
494.00p
|
494.50p
|
489.44p
|
491.00p
|
89,709
|
|
11/10/2024
|
493.00p
|
494.00p
|
488.78p
|
493.50p
|
118,403
|
|
10/10/2024
|
489.50p
|
494.00p
|
488.47p
|
493.50p
|
151,109
|
|
09/10/2024
|
491.50p
|
493.52p
|
487.02p
|
492.50p
|
177,036
|
|
08/10/2024
|
487.00p
|
492.00p
|
486.40p
|
488.00p
|
30,554
|
|
07/10/2024
|
489.00p
|
492.00p
|
487.26p
|
489.00p
|
39,011
|
|
04/10/2024
|
487.50p
|
493.00p
|
487.00p
|
491.00p
|
221,910
|
|
03/10/2024
|
491.50p
|
492.11p
|
487.00p
|
488.00p
|
58,621
|
|
02/10/2024
|
494.00p
|
495.00p
|
489.00p
|
490.00p
|
125,830
|
|
01/10/2024
|
496.50p
|
503.00p
|
493.00p
|
496.00p
|
155,006
|
|
30/09/2024
|
497.50p
|
499.60p
|
495.00p
|
496.00p
|
95,003
|
|
27/09/2024
|
497.00p
|
501.08p
|
495.13p
|
500.00p
|
88,909
|
|
26/09/2024
|
496.50p
|
497.00p
|
492.90p
|
495.00p
|
70,104
|
|
25/09/2024
|
495.50p
|
496.00p
|
492.00p
|
494.00p
|
135,751
|
|
24/09/2024
|
498.50p
|
501.00p
|
495.50p
|
497.00p
|
223,438
|
|
23/09/2024
|
498.00p
|
502.00p
|
497.65p
|
499.00p
|
115,579
|
|
20/09/2024
|
496.50p
|
503.00p
|
496.50p
|
503.00p
|
227,180
|
|
19/09/2024
|
494.00p
|
501.00p
|
494.00p
|
500.00p
|
217,797
|
|
18/09/2024
|
494.00p
|
495.00p
|
492.74p
|
495.00p
|
119,828
|
|
17/09/2024
|
495.50p
|
499.00p
|
495.50p
|
497.00p
|
75,072
|
|
16/09/2024
|
491.00p
|
495.00p
|
491.00p
|
494.50p
|
219,103
|
|
13/09/2024
|
492.00p
|
494.30p
|
490.60p
|
493.50p
|
168,064
|
|
12/09/2024
|
490.50p
|
493.50p
|
488.38p
|
490.00p
|
109,524
|
|
11/09/2024
|
490.00p
|
492.88p
|
486.75p
|
492.00p
|
166,888
|
|
10/09/2024
|
493.50p
|
494.00p
|
489.00p
|
492.00p
|
135,405
|
|
09/09/2024
|
494.50p
|
498.50p
|
490.25p
|
494.00p
|
188,392
|
|
06/09/2024
|
504.00p
|
504.00p
|
490.00p
|
492.50p
|
64,280
|
|
05/09/2024
|
504.00p
|
505.00p
|
498.00p
|
503.00p
|
123,924
|
|
04/09/2024
|
505.00p
|
505.57p
|
498.88p
|
503.00p
|
136,732
|
|
03/09/2024
|
518.00p
|
518.00p
|
504.00p
|
507.00p
|
185,000
|
|
02/09/2024
|
514.00p
|
518.00p
|
512.00p
|
516.00p
|
202,124
|
|
30/08/2024
|
513.00p
|
517.00p
|
510.34p
|
516.00p
|
158,830
|
|
29/08/2024
|
512.00p
|
515.60p
|
510.72p
|
514.00p
|
220,166
|
|
28/08/2024
|
506.00p
|
517.00p
|
506.00p
|
516.00p
|
148,640
|
|
27/08/2024
|
508.00p
|
516.00p
|
507.00p
|
513.00p
|
115,911
|
|
26/08/2024
|
508.00p
|
514.00p
|
508.00p
|
511.00p
|
150,157
|
|
23/08/2024
|
508.00p
|
514.00p
|
508.00p
|
511.00p
|
150,157
|
|
22/08/2024
|
508.00p
|
514.00p
|
508.00p
|
511.00p
|
150,157
|
|
21/08/2024
|
511.00p
|
513.14p
|
510.52p
|
511.00p
|
77,466
|
|
20/08/2024
|
513.00p
|
515.00p
|
507.00p
|
511.00p
|
122,934
|
|
19/08/2024
|
514.00p
|
516.00p
|
512.00p
|
514.00p
|
35,249
|
|
16/08/2024
|
513.00p
|
514.65p
|
509.43p
|
514.00p
|
20,070
|
|
15/08/2024
|
513.00p
|
516.00p
|
507.48p
|
514.00p
|
52,295
|
|
14/08/2024
|
504.00p
|
511.00p
|
504.00p
|
511.00p
|
121,102
|
|
13/08/2024
|
505.00p
|
508.48p
|
504.04p
|
506.00p
|
33,974
|
|
12/08/2024
|
503.00p
|
509.00p
|
502.00p
|
508.00p
|
96,375
|
|
09/08/2024
|
503.00p
|
506.00p
|
499.00p
|
505.00p
|
65,582
|
|
08/08/2024
|
506.00p
|
506.20p
|
500.00p
|
503.00p
|
88,566
|
|
07/08/2024
|
504.00p
|
507.56p
|
502.00p
|
507.00p
|
21,016
|
|
06/08/2024
|
499.00p
|
504.00p
|
497.11p
|
503.00p
|
22,796
|
|
05/08/2024
|
507.00p
|
516.00p
|
492.09p
|
495.00p
|
202,488
|
|
02/08/2024
|
525.00p
|
532.59p
|
519.94p
|
520.00p
|
112,301
|
|
01/08/2024
|
533.00p
|
536.31p
|
530.50p
|
534.00p
|
133,135
|
|
31/07/2024
|
533.00p
|
533.00p
|
530.72p
|
532.00p
|
87,274
|
|
30/07/2024
|
515.00p
|
532.00p
|
514.00p
|
532.00p
|
99,630
|
|
29/07/2024
|
519.00p
|
522.98p
|
513.00p
|
522.00p
|
115,603
|
|
26/07/2024
|
514.00p
|
519.51p
|
509.50p
|
510.00p
|
121,233
|
|
25/07/2024
|
507.00p
|
512.00p
|
505.00p
|
510.00p
|
84,837
|
|
24/07/2024
|
512.00p
|
513.00p
|
510.72p
|
511.00p
|
72,244
|
|
23/07/2024
|
511.00p
|
515.00p
|
511.00p
|
513.00p
|
39,664
|
|
22/07/2024
|
515.00p
|
516.56p
|
511.00p
|
515.00p
|
256,645
|
|
19/07/2024
|
515.00p
|
515.00p
|
510.00p
|
512.00p
|
41,576
|
|
18/07/2024
|
510.00p
|
515.00p
|
507.86p
|
514.00p
|
191,667
|
|
17/07/2024
|
508.00p
|
509.80p
|
506.16p
|
508.00p
|
43,937
|
|
16/07/2024
|
508.00p
|
510.00p
|
504.57p
|
509.00p
|
80,039
|
|
15/07/2024
|
506.00p
|
509.00p
|
500.78p
|
507.00p
|
43,310
|
|
12/07/2024
|
507.00p
|
508.00p
|
501.75p
|
507.00p
|
109,507
|
|
11/07/2024
|
501.00p
|
505.00p
|
498.11p
|
504.00p
|
72,327
|
|
10/07/2024
|
496.00p
|
501.00p
|
496.00p
|
500.00p
|
48,429
|
|
09/07/2024
|
500.00p
|
500.05p
|
499.21p
|
499.50p
|
120,140
|
|
08/07/2024
|
499.50p
|
500.55p
|
497.40p
|
499.50p
|
146,220
|
|
05/07/2024
|
489.00p
|
501.00p
|
487.00p
|
499.00p
|
75,120
|
|
04/07/2024
|
490.00p
|
491.50p
|
484.60p
|
490.00p
|
46,087
|
|
03/07/2024
|
485.50p
|
490.00p
|
480.32p
|
489.00p
|
111,145
|
|
02/07/2024
|
483.00p
|
487.50p
|
483.00p
|
485.50p
|
21,081
|
|
01/07/2024
|
487.00p
|
490.00p
|
486.00p
|
487.00p
|
81,102
|
|
28/06/2024
|
484.50p
|
489.00p
|
484.00p
|
486.50p
|
153,206
|
|
27/06/2024
|
484.00p
|
490.42p
|
484.00p
|
488.50p
|
96,987
|
|
26/06/2024
|
490.00p
|
491.00p
|
487.00p
|
488.00p
|
53,605
|
|
25/06/2024
|
484.50p
|
492.00p
|
484.00p
|
491.00p
|
89,212
|
|
24/06/2024
|
484.50p
|
492.00p
|
484.50p
|
491.50p
|
64,636
|
|
21/06/2024
|
491.00p
|
491.00p
|
487.16p
|
491.00p
|
64,247
|
|
20/06/2024
|
490.00p
|
491.50p
|
484.00p
|
491.00p
|
109,565
|
|
19/06/2024
|
489.00p
|
489.88p
|
484.75p
|
489.50p
|
90,473
|
|
18/06/2024
|
480.50p
|
487.00p
|
480.50p
|
484.50p
|
94,319
|
|
17/06/2024
|
480.50p
|
486.00p
|
480.50p
|
481.50p
|
117,264
|
|
14/06/2024
|
488.50p
|
493.47p
|
483.15p
|
483.50p
|
61,482
|
|
13/06/2024
|
495.00p
|
495.48p
|
488.50p
|
488.50p
|
155,244
|
|
12/06/2024
|
492.00p
|
497.00p
|
490.01p
|
494.50p
|
52,392
|
|
11/06/2024
|
504.00p
|
504.00p
|
489.50p
|
495.50p
|
159,323
|
|
10/06/2024
|
495.00p
|
501.00p
|
495.00p
|
496.50p
|
24,263
|
|
07/06/2024
|
500.00p
|
501.00p
|
495.90p
|
499.50p
|
35,517
|
|
06/06/2024
|
503.00p
|
507.14p
|
500.54p
|
501.00p
|
85,260
|
|
05/06/2024
|
510.00p
|
510.00p
|
503.00p
|
503.00p
|
75,211
|
|
04/06/2024
|
506.00p
|
508.88p
|
505.00p
|
505.00p
|
71,483
|
|
03/06/2024
|
510.00p
|
510.00p
|
506.35p
|
508.00p
|
69,391
|
|
31/05/2024
|
505.00p
|
508.00p
|
504.00p
|
505.00p
|
55,983
|
|
30/05/2024
|
503.00p
|
507.00p
|
502.27p
|
503.00p
|
62,615
|
|
29/05/2024
|
505.00p
|
509.00p
|
502.83p
|
504.00p
|
28,192
|
|
28/05/2024
|
506.00p
|
509.00p
|
501.00p
|
507.00p
|
112,625
|
|
27/05/2024
|
497.00p
|
505.28p
|
496.50p
|
504.00p
|
47,417
|