Market data

Select a section

Abrdn UK Smaller Companies Growth Trust

(AUSC)
Sector: Closed End Investments
485.00p
5.50p 1.15
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
01/05/2025 481.00p 485.00p 475.60p 485.00p 128,668
30/04/2025 476.50p 480.00p 473.34p 479.50p 379,660
29/04/2025 474.00p 477.00p 474.00p 477.00p 74,642
28/04/2025 469.00p 475.31p 466.96p 474.00p 212,059
25/04/2025 468.00p 471.50p 462.50p 469.00p 46,058
24/04/2025 460.00p 469.00p 460.00p 468.00p 126,305
23/04/2025 463.50p 468.00p 460.35p 465.00p 204,223
22/04/2025 462.50p 462.50p 455.60p 456.50p 32,888
21/04/2025 459.00p 461.00p 453.52p 461.00p 162,289
18/04/2025 459.00p 461.00p 453.52p 461.00p 162,289
17/04/2025 459.00p 461.00p 453.52p 461.00p 162,289
16/04/2025 453.00p 462.00p 447.80p 462.00p 181,536
15/04/2025 454.00p 457.00p 448.86p 457.00p 497,040
14/04/2025 446.50p 451.12p 441.25p 451.00p 82,257
11/04/2025 439.50p 451.20p 435.50p 439.50p 54,555
10/04/2025 449.00p 451.00p 438.50p 442.00p 171,276
09/04/2025 426.50p 430.00p 418.00p 426.00p 104,129
08/04/2025 425.00p 442.87p 425.00p 437.50p 83,983
07/04/2025 425.00p 433.90p 404.56p 427.00p 278,489
04/04/2025 454.00p 456.25p 430.00p 437.00p 240,284
03/04/2025 463.50p 464.40p 454.00p 455.50p 142,890
02/04/2025 467.00p 470.00p 461.30p 468.00p 140,682
01/04/2025 467.00p 470.00p 466.01p 468.00p 133,422
31/03/2025 470.00p 475.06p 463.50p 465.00p 140,509
28/03/2025 479.00p 481.50p 475.00p 476.50p 160,127
27/03/2025 479.00p 483.00p 475.01p 478.00p 139,800
26/03/2025 484.00p 485.00p 477.56p 481.00p 200,087
25/03/2025 478.50p 482.01p 470.50p 481.00p 61,278
24/03/2025 480.00p 480.14p 472.50p 477.00p 122,179
21/03/2025 478.00p 482.50p 473.50p 478.50p 295,950
20/03/2025 482.00p 483.00p 479.30p 483.00p 172,708
19/03/2025 482.00p 483.00p 480.53p 483.00p 201,061
18/03/2025 484.00p 484.15p 476.09p 482.50p 60,112
17/03/2025 482.00p 484.00p 475.01p 484.00p 122,615
14/03/2025 473.00p 480.50p 472.00p 480.50p 65,882
13/03/2025 471.50p 474.50p 467.01p 474.50p 43,905
12/03/2025 472.00p 475.50p 468.51p 475.50p 86,372
11/03/2025 476.50p 480.00p 469.00p 471.00p 154,631
10/03/2025 481.00p 486.00p 474.16p 476.50p 175,874
07/03/2025 482.50p 485.00p 480.00p 485.00p 149,923
06/03/2025 483.50p 487.52p 483.06p 484.00p 149,106
05/03/2025 480.00p 493.00p 480.00p 486.50p 189,950
04/03/2025 488.00p 493.00p 480.00p 483.00p 222,182
03/03/2025 495.00p 495.33p 490.02p 495.00p 154,448
28/02/2025 491.00p 493.00p 487.50p 493.00p 102,260
27/02/2025 494.50p 494.50p 489.00p 494.00p 186,984
26/02/2025 497.50p 498.50p 495.50p 495.50p 95,233
25/02/2025 495.00p 498.50p 491.50p 495.00p 65,592
24/02/2025 502.00p 508.00p 492.00p 496.00p 181,324
21/02/2025 499.50p 508.00p 499.50p 506.00p 171,240
20/02/2025 507.00p 509.55p 501.00p 505.00p 125,517
19/02/2025 506.00p 509.00p 504.00p 509.00p 179,106
18/02/2025 510.00p 510.17p 504.00p 510.00p 172,117
17/02/2025 511.00p 512.00p 507.10p 512.00p 187,360
14/02/2025 512.00p 512.00p 509.00p 509.00p 266,027
13/02/2025 509.00p 511.00p 505.00p 510.00p 151,906
12/02/2025 512.00p 513.00p 506.00p 510.00p 194,776
11/02/2025 510.00p 512.00p 509.26p 511.00p 270,985
10/02/2025 510.00p 515.00p 508.00p 515.00p 166,395
07/02/2025 509.00p 510.00p 505.50p 508.00p 122,165
06/02/2025 507.00p 512.47p 501.82p 504.00p 111,003
05/02/2025 498.00p 504.00p 495.58p 504.00p 85,576
04/02/2025 500.00p 502.49p 500.00p 504.00p 132,995
03/02/2025 498.00p 505.00p 498.00p 504.00p 72,037
31/01/2025 503.00p 510.00p 500.13p 510.00p 130,375
30/01/2025 503.00p 504.00p 499.50p 504.00p 59,423
29/01/2025 502.00p 505.00p 498.00p 502.00p 82,317
28/01/2025 492.00p 503.00p 492.00p 502.00p 134,208
27/01/2025 496.00p 498.33p 492.50p 496.50p 94,754
24/01/2025 500.00p 501.34p 497.32p 501.00p 153,762
23/01/2025 500.00p 502.00p 498.00p 499.50p 315,611
22/01/2025 499.00p 501.00p 493.88p 499.50p 294,801
21/01/2025 497.00p 500.00p 493.68p 497.00p 181,664
20/01/2025 493.50p 498.50p 492.07p 496.00p 118,285
17/01/2025 492.00p 498.77p 490.53p 498.00p 379,596
16/01/2025 489.00p 491.00p 486.25p 488.50p 322,049
15/01/2025 484.50p 488.50p 477.50p 488.50p 280,187
14/01/2025 483.00p 483.00p 476.00p 479.00p 153,628
13/01/2025 480.50p 487.00p 475.50p 477.00p 249,820
10/01/2025 487.50p 487.50p 481.00p 481.00p 197,926
09/01/2025 487.00p 494.00p 482.50p 488.00p 242,696
08/01/2025 494.50p 503.00p 486.00p 486.00p 191,740
07/01/2025 496.00p 503.00p 495.00p 495.00p 192,874
06/01/2025 500.00p 504.00p 500.00p 501.00p 441,710
03/01/2025 503.00p 503.00p 497.25p 502.00p 116,322
02/01/2025 501.00p 505.00p 496.53p 502.00p 117,698
01/01/2025 498.00p 504.00p 495.75p 502.00p 100,344
31/12/2024 498.00p 504.00p 495.75p 502.00p 100,344
30/12/2024 504.00p 504.00p 497.35p 499.00p 78,270
27/12/2024 502.00p 504.00p 500.53p 502.00p 35,836
26/12/2024 501.00p 502.00p 498.08p 501.00p 90,053
25/12/2024 501.00p 502.00p 498.08p 501.00p 90,053
24/12/2024 501.00p 502.00p 498.08p 501.00p 90,053
23/12/2024 495.00p 499.00p 495.00p 498.00p 103,490
20/12/2024 498.00p 500.00p 495.00p 499.50p 82,863
19/12/2024 499.50p 500.50p 495.00p 499.00p 63,017
18/12/2024 505.00p 506.00p 502.87p 504.00p 107,624
17/12/2024 504.00p 505.30p 502.00p 504.00p 205,500
16/12/2024 512.00p 517.00p 504.00p 512.00p 172,010
13/12/2024 518.00p 518.00p 509.00p 512.00p 70,390
12/12/2024 515.00p 517.00p 513.00p 517.00p 205,940
11/12/2024 514.00p 515.00p 513.33p 514.00p 39,647
10/12/2024 517.00p 521.00p 513.87p 515.00p 132,979
09/12/2024 519.00p 520.66p 515.50p 519.00p 105,828
06/12/2024 511.00p 519.00p 509.00p 519.00p 183,666
05/12/2024 511.00p 513.00p 505.34p 512.00p 84,575
04/12/2024 508.00p 515.00p 504.89p 515.00p 154,358
03/12/2024 503.00p 513.00p 500.14p 507.00p 203,062
02/12/2024 502.00p 506.00p 499.50p 502.00p 178,131
29/11/2024 500.00p 505.00p 493.86p 505.00p 109,214
28/11/2024 499.50p 502.00p 496.54p 502.00p 119,832
27/11/2024 491.00p 501.18p 491.00p 499.00p 166,538
26/11/2024 495.50p 502.00p 491.00p 496.50p 185,208
25/11/2024 497.50p 500.00p 491.47p 500.00p 194,712
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

Market data

Select a section