Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,466.00 | 1,498.00 | 1,465.52 | 1,498.00 | 1,265.04 | 79,814 |
| 2021-10-26 | 1,480.00 | 1,486.00 | 1,460.00 | 1,480.00 | 1,249.84 | 278,580 |
| 2021-10-25 | 1,468.00 | 1,484.93 | 1,460.00 | 1,462.00 | 1,234.63 | 106,605 |
| 2021-10-22 | 1,458.00 | 1,468.00 | 1,458.00 | 1,462.00 | 1,234.63 | 58,551 |
| 2021-10-21 | 1,460.00 | 1,479.70 | 1,460.00 | 1,462.00 | 1,234.63 | 60,633 |
| 2021-10-20 | 1,482.00 | 1,490.00 | 1,460.00 | 1,468.00 | 1,239.70 | 102,094 |
| 2021-10-19 | 1,476.00 | 1,490.00 | 1,474.00 | 1,484.00 | 1,253.21 | 106,538 |
| 2021-10-18 | 1,478.00 | 1,482.00 | 1,470.00 | 1,478.00 | 1,248.15 | 61,454 |
| 2021-10-15 | 1,492.00 | 1,496.00 | 1,478.00 | 1,482.00 | 1,251.52 | 95,930 |
| 2021-10-14 | 1,488.00 | 1,492.00 | 1,473.50 | 1,478.00 | 1,248.15 | 102,688 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1530 GBP |
| 2026-02-05 | 0.4450 GBP |
| 2025-08-07 | 0.1430 GBP |
| 2025-02-06 | 0.3600 GBP |
| 2024-08-08 | 0.1360 GBP |
| 2024-02-08 | 0.3755 GBP |
| 2023-08-03 | 0.1295 GBP |
| 2023-02-09 | 0.3525 GBP |
| 2022-08-04 | 0.1205 GBP |
| 2022-02-10 | 0.2425 GBP |
| 2021-08-05 | 0.1095 GBP |
| 2021-02-11 | 0.2290 GBP |
| 2020-08-06 | 0.1040 GBP |
| 2020-02-06 | 0.2600 GBP |
| 2019-08-08 | 0.1000 GBP |
| 2019-02-07 | 0.2850 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.