Aberforth Smaller Companies Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,488.00 | 1,490.00 | 1,442.05 | 1,462.00 | 1,398.22 | 147,349 |
| 2025-05-22 | 1,472.00 | 1,496.00 | 1,472.00 | 1,474.00 | 1,409.70 | 98,766 |
| 2025-05-21 | 1,484.00 | 1,500.00 | 1,477.80 | 1,490.00 | 1,425.00 | 66,236 |
| 2025-05-20 | 1,476.00 | 1,494.00 | 1,468.00 | 1,488.00 | 1,423.09 | 138,456 |
| 2025-05-19 | 1,474.00 | 1,484.00 | 1,460.14 | 1,472.00 | 1,407.79 | 96,687 |
| 2025-05-16 | 1,470.00 | 1,486.00 | 1,465.50 | 1,480.00 | 1,415.44 | 190,232 |
| 2025-05-15 | 1,472.00 | 1,482.00 | 1,466.00 | 1,468.00 | 1,403.96 | 158,135 |
| 2025-05-14 | 1,480.00 | 1,480.00 | 1,464.00 | 1,476.00 | 1,411.61 | 44,580 |
| 2025-05-13 | 1,472.00 | 1,478.00 | 1,458.58 | 1,470.00 | 1,405.88 | 116,843 |
| 2025-05-12 | 1,468.00 | 1,490.00 | 1,450.00 | 1,458.00 | 1,394.40 | 187,229 |
| 2025-05-09 | 1,450.00 | 1,463.20 | 1,445.76 | 1,460.00 | 1,396.31 | 168,623 |
| 2025-05-08 | 1,416.00 | 1,446.00 | 1,404.00 | 1,446.00 | 1,382.92 | 120,097 |
| 2025-05-07 | 1,406.00 | 1,418.00 | 1,400.28 | 1,414.00 | 1,352.32 | 66,354 |
| 2025-05-06 | 1,414.00 | 1,418.00 | 1,400.00 | 1,408.00 | 1,346.58 | 84,515 |
| 2025-05-02 | 1,394.00 | 1,410.00 | 1,377.40 | 1,402.00 | 1,340.84 | 49,602 |
| 2025-05-01 | 1,372.00 | 1,390.00 | 1,362.00 | 1,386.00 | 1,325.54 | 57,444 |
| 2025-04-30 | 1,366.00 | 1,378.00 | 1,360.60 | 1,366.00 | 1,306.41 | 153,664 |
| 2025-04-29 | 1,368.00 | 1,376.00 | 1,359.00 | 1,364.00 | 1,304.50 | 62,947 |
| 2025-04-28 | 1,358.00 | 1,374.00 | 1,352.00 | 1,360.00 | 1,300.67 | 82,611 |
| 2025-04-25 | 1,352.00 | 1,363.44 | 1,348.00 | 1,356.00 | 1,296.85 | 100,948 |
| 2025-04-24 | 1,340.00 | 1,356.00 | 1,338.00 | 1,356.00 | 1,296.85 | 99,740 |
| 2025-04-23 | 1,336.00 | 1,350.00 | 1,329.40 | 1,338.00 | 1,279.63 | 78,391 |
| 2025-04-22 | 1,320.00 | 1,324.00 | 1,312.00 | 1,322.00 | 1,264.33 | 82,111 |
| 2025-04-17 | 1,310.00 | 1,320.53 | 1,308.00 | 1,320.00 | 1,262.42 | 39,346 |
| 2025-04-16 | 1,312.00 | 1,318.00 | 1,306.00 | 1,314.00 | 1,256.68 | 112,152 |
| 2025-04-15 | 1,294.00 | 1,324.00 | 1,281.98 | 1,324.00 | 1,266.24 | 69,759 |
| 2025-04-14 | 1,272.00 | 1,290.00 | 1,270.00 | 1,288.00 | 1,231.81 | 81,679 |
| 2025-04-11 | 1,270.00 | 1,272.00 | 1,238.08 | 1,254.00 | 1,199.30 | 73,537 |
| 2025-04-10 | 1,280.00 | 1,292.00 | 1,248.00 | 1,258.00 | 1,203.12 | 77,357 |
| 2025-04-09 | 1,226.00 | 1,238.00 | 1,201.86 | 1,214.00 | 1,161.04 | 93,264 |
| 2025-04-08 | 1,228.00 | 1,264.32 | 1,196.24 | 1,246.00 | 1,191.65 | 284,813 |
| 2025-04-07 | 1,204.00 | 1,240.00 | 1,162.00 | 1,212.00 | 1,159.13 | 252,583 |
| 2025-04-04 | 1,300.00 | 1,301.00 | 1,224.00 | 1,236.00 | 1,182.08 | 237,353 |
| 2025-04-03 | 1,312.00 | 1,315.95 | 1,296.00 | 1,302.00 | 1,245.20 | 124,698 |
| 2025-04-02 | 1,318.00 | 1,328.00 | 1,310.00 | 1,328.00 | 1,270.07 | 237,226 |
| 2025-04-01 | 1,318.00 | 1,326.00 | 1,313.00 | 1,326.00 | 1,268.16 | 249,058 |
| 2025-03-31 | 1,332.00 | 1,332.00 | 1,308.02 | 1,312.00 | 1,254.77 | 144,989 |
| 2025-03-28 | 1,348.00 | 1,358.00 | 1,340.00 | 1,340.00 | 1,281.55 | 243,097 |
| 2025-03-27 | 1,370.00 | 1,370.00 | 1,342.00 | 1,344.00 | 1,285.37 | 185,736 |
| 2025-03-26 | 1,376.00 | 1,376.00 | 1,354.00 | 1,354.00 | 1,294.94 | 116,071 |
| 2025-03-25 | 1,356.00 | 1,374.00 | 1,352.00 | 1,352.00 | 1,293.02 | 181,810 |
| 2025-03-24 | 1,364.00 | 1,378.00 | 1,350.00 | 1,350.00 | 1,291.11 | 239,388 |
| 2025-03-21 | 1,360.00 | 1,366.00 | 1,354.00 | 1,354.00 | 1,294.94 | 288,365 |
| 2025-03-20 | 1,370.00 | 1,376.00 | 1,363.00 | 1,370.00 | 1,310.24 | 395,658 |
| 2025-03-19 | 1,368.00 | 1,370.00 | 1,359.96 | 1,366.00 | 1,306.41 | 489,617 |
| 2025-03-18 | 1,366.00 | 1,371.30 | 1,357.44 | 1,366.00 | 1,306.41 | 196,745 |
| 2025-03-17 | 1,362.00 | 1,364.00 | 1,346.08 | 1,364.00 | 1,304.50 | 361,712 |
| 2025-03-14 | 1,332.00 | 1,360.00 | 1,332.00 | 1,360.00 | 1,300.67 | 135,756 |
| 2025-03-13 | 1,340.00 | 1,346.00 | 1,334.00 | 1,342.00 | 1,283.46 | 296,271 |
| 2025-03-12 | 1,342.00 | 1,352.00 | 1,332.51 | 1,344.00 | 1,285.37 | 103,853 |
| 2025-03-11 | 1,346.00 | 1,348.68 | 1,331.38 | 1,334.00 | 1,275.81 | 172,211 |
| 2025-03-10 | 1,342.00 | 1,352.00 | 1,337.70 | 1,344.00 | 1,285.37 | 323,590 |
| 2025-03-07 | 1,332.00 | 1,350.00 | 1,332.00 | 1,350.00 | 1,291.11 | 92,952 |
| 2025-03-06 | 1,336.00 | 1,344.08 | 1,332.00 | 1,340.00 | 1,281.55 | 159,989 |
| 2025-03-05 | 1,340.00 | 1,350.00 | 1,329.77 | 1,336.00 | 1,277.72 | 152,745 |
| 2025-03-04 | 1,358.00 | 1,358.00 | 1,322.00 | 1,322.00 | 1,264.33 | 273,628 |
| 2025-03-03 | 1,364.00 | 1,370.00 | 1,352.48 | 1,358.00 | 1,298.76 | 129,416 |
| 2025-02-28 | 1,364.00 | 1,364.26 | 1,352.00 | 1,352.00 | 1,293.02 | 238,708 |
| 2025-02-27 | 1,366.00 | 1,378.00 | 1,364.00 | 1,370.00 | 1,310.24 | 183,834 |
| 2025-02-26 | 1,362.00 | 1,377.40 | 1,362.00 | 1,368.00 | 1,308.33 | 141,710 |
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.