Abrdn UK Smaller Companies Growth Trust
(AUSC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
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
|