Abrdn UK Smaller Companies Growth Trust
(AUSC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
497.00p
|
505.28p
|
496.50p
|
504.00p
|
47,417
|
|
23/05/2024
|
503.00p
|
503.00p
|
497.50p
|
501.00p
|
92,310
|
|
22/05/2024
|
498.50p
|
501.42p
|
496.00p
|
501.00p
|
90,953
|
|
21/05/2024
|
502.00p
|
505.00p
|
497.00p
|
500.00p
|
52,695
|
|
20/05/2024
|
502.00p
|
502.00p
|
499.36p
|
500.00p
|
92,197
|
|
17/05/2024
|
495.00p
|
501.78p
|
494.00p
|
501.00p
|
33,719
|
|
16/05/2024
|
499.00p
|
499.00p
|
493.50p
|
499.00p
|
82,650
|
|
15/05/2024
|
494.00p
|
499.48p
|
488.50p
|
497.50p
|
86,973
|
|
14/05/2024
|
491.50p
|
493.27p
|
485.00p
|
493.00p
|
84,761
|
|
13/05/2024
|
484.50p
|
493.00p
|
484.50p
|
492.50p
|
69,804
|
|
10/05/2024
|
481.50p
|
490.90p
|
481.50p
|
490.00p
|
105,384
|
|
09/05/2024
|
483.50p
|
486.50p
|
481.07p
|
485.00p
|
61,666
|
|
08/05/2024
|
481.00p
|
484.00p
|
476.78p
|
484.00p
|
114,635
|
|
07/05/2024
|
478.00p
|
480.85p
|
472.00p
|
480.50p
|
102,771
|
|
06/05/2024
|
475.00p
|
477.00p
|
470.50p
|
476.50p
|
59,293
|
|
03/05/2024
|
475.00p
|
477.00p
|
470.50p
|
476.50p
|
59,293
|
|
02/05/2024
|
467.50p
|
474.00p
|
464.57p
|
473.00p
|
107,511
|
|
01/05/2024
|
468.50p
|
469.50p
|
464.57p
|
469.00p
|
79,031
|
|
30/04/2024
|
467.50p
|
469.50p
|
461.35p
|
468.50p
|
158,000
|
|
29/04/2024
|
463.50p
|
467.00p
|
457.00p
|
466.00p
|
87,090
|
|
26/04/2024
|
455.50p
|
463.50p
|
455.50p
|
463.50p
|
104,295
|
|
25/04/2024
|
463.00p
|
463.50p
|
455.23p
|
460.00p
|
140,880
|
|
24/04/2024
|
458.50p
|
465.00p
|
456.66p
|
458.00p
|
226,373
|
|
23/04/2024
|
458.50p
|
463.50p
|
452.10p
|
462.00p
|
100,842
|
|
22/04/2024
|
450.50p
|
458.00p
|
450.10p
|
457.50p
|
135,251
|
|
19/04/2024
|
452.00p
|
453.50p
|
449.50p
|
451.50p
|
30,535
|
|
18/04/2024
|
451.00p
|
454.50p
|
447.94p
|
453.50p
|
106,912
|
|
17/04/2024
|
444.00p
|
450.00p
|
444.00p
|
449.00p
|
78,483
|
|
16/04/2024
|
448.50p
|
452.00p
|
447.50p
|
448.00p
|
131,531
|
|
15/04/2024
|
448.50p
|
457.00p
|
448.50p
|
457.00p
|
125,756
|
|
12/04/2024
|
454.00p
|
457.00p
|
450.58p
|
456.00p
|
191,330
|
|
11/04/2024
|
449.00p
|
455.00p
|
446.00p
|
454.50p
|
124,328
|
|
10/04/2024
|
448.50p
|
451.50p
|
442.50p
|
451.00p
|
136,628
|
|
09/04/2024
|
443.00p
|
448.25p
|
441.50p
|
447.50p
|
138,449
|
|
08/04/2024
|
444.00p
|
447.00p
|
439.72p
|
447.00p
|
166,538
|
|
05/04/2024
|
441.50p
|
443.50p
|
439.62p
|
443.00p
|
49,269
|
|
04/04/2024
|
446.50p
|
448.00p
|
445.00p
|
446.00p
|
73,416
|
|
03/04/2024
|
445.00p
|
448.00p
|
443.50p
|
446.50p
|
70,439
|
|
02/04/2024
|
451.50p
|
452.00p
|
444.34p
|
449.00p
|
137,861
|
|
01/04/2024
|
444.50p
|
449.02p
|
438.86p
|
448.00p
|
415,183
|
|
29/03/2024
|
444.50p
|
449.02p
|
438.86p
|
448.00p
|
415,183
|
|
28/03/2024
|
444.50p
|
449.02p
|
438.86p
|
448.00p
|
315,183
|
|
27/03/2024
|
439.00p
|
443.57p
|
437.00p
|
443.00p
|
280,367
|
|
26/03/2024
|
436.00p
|
440.00p
|
435.51p
|
439.00p
|
190,940
|
|
25/03/2024
|
441.00p
|
442.50p
|
435.50p
|
437.50p
|
294,565
|
|
22/03/2024
|
444.00p
|
445.48p
|
440.15p
|
442.00p
|
139,291
|
|
21/03/2024
|
443.50p
|
445.50p
|
441.00p
|
443.00p
|
171,123
|
|
20/03/2024
|
438.50p
|
443.18p
|
438.00p
|
439.50p
|
178,737
|
|
19/03/2024
|
446.00p
|
446.00p
|
439.15p
|
442.50p
|
193,091
|