Abrdn UK Smaller Companies Growth Trust
(AUSC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
24/06/2025
|
516.00p
|
519.00p
|
515.00p
|
518.00p
|
168,417
|
|
23/06/2025
|
512.00p
|
518.00p
|
509.37p
|
514.00p
|
160,152
|
|
20/06/2025
|
514.00p
|
518.00p
|
511.00p
|
514.00p
|
506,014
|
|
19/06/2025
|
514.00p
|
517.00p
|
509.40p
|
513.00p
|
176,794
|
|
18/06/2025
|
514.00p
|
516.00p
|
512.51p
|
516.00p
|
159,562
|
|
17/06/2025
|
516.00p
|
516.00p
|
511.00p
|
515.00p
|
110,686
|
|
16/06/2025
|
517.00p
|
520.00p
|
508.10p
|
516.00p
|
223,455
|
|
13/06/2025
|
512.00p
|
514.74p
|
509.00p
|
514.00p
|
194,129
|
|
12/06/2025
|
516.00p
|
519.00p
|
514.00p
|
518.00p
|
132,625
|
|
11/06/2025
|
522.00p
|
523.00p
|
515.07p
|
520.00p
|
152,392
|
|
10/06/2025
|
520.00p
|
523.00p
|
517.00p
|
520.00p
|
211,933
|
|
09/06/2025
|
518.00p
|
520.00p
|
517.00p
|
520.00p
|
100,114
|
|
06/06/2025
|
518.00p
|
519.36p
|
512.61p
|
517.00p
|
215,672
|
|
05/06/2025
|
519.00p
|
520.00p
|
513.00p
|
517.00p
|
174,959
|
|
04/06/2025
|
519.00p
|
521.00p
|
516.00p
|
516.00p
|
200,738
|
|
03/06/2025
|
515.00p
|
520.00p
|
513.20p
|
515.00p
|
142,350
|
|
02/06/2025
|
509.00p
|
518.00p
|
509.00p
|
515.00p
|
224,464
|
|
30/05/2025
|
514.00p
|
519.00p
|
510.95p
|
516.00p
|
90,448
|
|
29/05/2025
|
515.00p
|
517.00p
|
513.00p
|
513.00p
|
36,600
|
|
28/05/2025
|
516.00p
|
518.00p
|
510.00p
|
515.00p
|
146,180
|
|
27/05/2025
|
513.00p
|
516.00p
|
503.55p
|
516.00p
|
285,768
|
|
26/05/2025
|
515.00p
|
517.00p
|
500.90p
|
511.00p
|
117,884
|
|
23/05/2025
|
515.00p
|
517.00p
|
500.90p
|
511.00p
|
117,884
|
|
22/05/2025
|
516.00p
|
519.00p
|
510.20p
|
514.00p
|
67,693
|
|
21/05/2025
|
520.00p
|
520.00p
|
512.00p
|
519.00p
|
76,690
|
|
20/05/2025
|
513.00p
|
521.00p
|
508.06p
|
521.00p
|
201,130
|
|
19/05/2025
|
506.00p
|
513.00p
|
505.00p
|
513.00p
|
205,999
|
|
16/05/2025
|
511.00p
|
513.00p
|
505.00p
|
512.00p
|
64,737
|
|
15/05/2025
|
509.00p
|
516.00p
|
506.31p
|
509.00p
|
138,464
|
|
14/05/2025
|
509.00p
|
516.00p
|
505.99p
|
511.00p
|
205,273
|
|
13/05/2025
|
513.00p
|
513.00p
|
507.99p
|
510.00p
|
85,671
|
|
12/05/2025
|
512.00p
|
515.00p
|
504.00p
|
510.00p
|
155,355
|
|
09/05/2025
|
507.00p
|
510.00p
|
506.13p
|
508.00p
|
146,327
|
|
08/05/2025
|
501.00p
|
505.47p
|
493.71p
|
505.00p
|
193,072
|
|
07/05/2025
|
498.00p
|
501.00p
|
494.00p
|
500.00p
|
160,058
|
|
06/05/2025
|
494.00p
|
499.00p
|
482.50p
|
499.00p
|
205,457
|
|
05/05/2025
|
489.50p
|
496.50p
|
479.00p
|
496.50p
|
222,828
|
|
02/05/2025
|
489.50p
|
496.50p
|
479.00p
|
496.50p
|
222,828
|
|
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
|