Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,510.00 | 1,518.00 | 1,497.52 | 1,506.00 | 1,453.58 | 101,790 |
| 2025-11-10 | 1,500.00 | 1,510.00 | 1,482.00 | 1,502.00 | 1,449.72 | 127,016 |
| 2025-11-07 | 1,504.00 | 1,520.00 | 1,484.00 | 1,488.00 | 1,436.21 | 111,405 |
| 2025-11-06 | 1,524.00 | 1,534.00 | 1,506.00 | 1,506.00 | 1,453.58 | 123,909 |
| 2025-11-05 | 1,522.00 | 1,532.00 | 1,515.80 | 1,524.00 | 1,470.95 | 118,500 |
| 2025-11-04 | 1,530.00 | 1,548.00 | 1,518.00 | 1,522.00 | 1,469.02 | 125,255 |
| 2025-11-03 | 1,556.00 | 1,564.00 | 1,542.00 | 1,542.00 | 1,488.33 | 170,178 |
| 2025-10-31 | 1,552.00 | 1,562.00 | 1,548.00 | 1,554.00 | 1,499.91 | 198,203 |
| 2025-10-30 | 1,548.00 | 1,560.00 | 1,543.44 | 1,552.00 | 1,497.98 | 144,124 |
| 2025-10-29 | 1,550.00 | 1,568.00 | 1,550.00 | 1,556.00 | 1,501.84 | 174,204 |
| 2025-10-28 | 1,544.00 | 1,560.00 | 1,541.63 | 1,558.00 | 1,503.77 | 246,963 |
| 2025-10-27 | 1,534.00 | 1,552.00 | 1,534.00 | 1,548.00 | 1,494.12 | 122,828 |
| 2025-10-24 | 1,536.00 | 1,548.00 | 1,522.00 | 1,548.00 | 1,494.12 | 104,235 |
| 2025-10-23 | 1,520.00 | 1,534.00 | 1,511.12 | 1,530.00 | 1,476.74 | 442,223 |
← NewerPage 5 of 5 · 254 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.