Abrdn UK Smaller Companies Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 496.50 | 505.00 | 486.90 | 499.00 | 499.00 | 51,505 |
| 2026-05-05 | 494.50 | 496.00 | 479.50 | 491.00 | 491.00 | 112,378 |
| 2026-05-01 | 490.50 | 497.00 | 488.45 | 493.00 | 493.00 | 89,423 |
| 2026-04-30 | 489.00 | 493.50 | 484.30 | 491.50 | 491.50 | 49,454 |
| 2026-04-29 | 493.50 | 497.50 | 486.00 | 489.00 | 489.00 | 206,149 |
| 2026-04-28 | 496.50 | 496.50 | 489.10 | 493.50 | 493.50 | 135,453 |
| 2026-04-27 | 500.00 | 504.00 | 494.77 | 496.00 | 496.00 | 70,752 |
| 2026-04-24 | 499.00 | 508.12 | 496.25 | 499.50 | 499.50 | 140,313 |
| 2026-04-23 | 500.00 | 507.00 | 500.00 | 502.00 | 502.00 | 111,368 |
| 2026-04-22 | 515.00 | 515.00 | 506.00 | 507.00 | 507.00 | 72,594 |
| 2026-04-21 | 508.00 | 512.97 | 501.00 | 508.00 | 508.00 | 102,336 |
| 2026-04-20 | 505.00 | 509.00 | 498.00 | 506.00 | 506.00 | 139,509 |
| 2026-04-17 | 503.00 | 515.00 | 499.66 | 510.00 | 510.00 | 132,449 |
| 2026-04-16 | 503.00 | 507.00 | 498.00 | 504.00 | 504.00 | 113,568 |
| 2026-04-15 | 504.00 | 504.00 | 498.00 | 502.00 | 502.00 | 179,585 |
| 2026-04-14 | 501.00 | 503.00 | 493.38 | 501.00 | 501.00 | 70,350 |
| 2026-04-13 | 494.00 | 494.00 | 485.63 | 491.50 | 491.50 | 53,993 |
| 2026-04-10 | 496.00 | 500.00 | 465.45 | 492.50 | 492.50 | 178,533 |
| 2026-04-09 | 488.00 | 492.94 | 483.50 | 489.00 | 489.00 | 51,602 |
| 2026-04-08 | 481.00 | 497.50 | 477.00 | 490.00 | 490.00 | 56,721 |
| 2026-04-07 | 475.00 | 477.50 | 462.93 | 467.50 | 467.50 | 177,274 |
| 2026-04-02 | 467.50 | 471.50 | 462.49 | 469.00 | 469.00 | 71,129 |
| 2026-04-01 | 467.00 | 471.00 | 465.00 | 468.50 | 468.50 | 75,149 |
| 2026-03-31 | 458.50 | 462.50 | 449.22 | 458.50 | 458.50 | 68,005 |
| 2026-03-30 | 453.00 | 463.50 | 448.35 | 451.00 | 451.00 | 140,572 |
| 2026-03-27 | 460.00 | 467.00 | 450.57 | 454.00 | 454.00 | 288,725 |
| 2026-03-26 | 460.50 | 466.00 | 457.02 | 464.00 | 464.00 | 170,274 |
| 2026-03-25 | 461.50 | 465.00 | 455.39 | 463.00 | 463.00 | 209,244 |
| 2026-03-24 | 456.00 | 460.50 | 451.50 | 458.00 | 458.00 | 409,442 |
| 2026-03-23 | 456.00 | 467.50 | 441.50 | 458.00 | 458.00 | 132,881 |
| 2026-03-20 | 469.00 | 472.50 | 458.00 | 461.50 | 461.50 | 180,997 |
| 2026-03-19 | 472.00 | 473.40 | 466.23 | 467.50 | 467.50 | 167,820 |
| 2026-03-18 | 489.00 | 507.99 | 481.00 | 482.00 | 482.00 | 95,655 |
| 2026-03-17 | 478.00 | 487.65 | 475.00 | 484.00 | 479.48 | 56,791 |
| 2026-03-16 | 478.00 | 489.00 | 475.50 | 479.50 | 475.02 | 130,566 |
| 2026-03-13 | 481.50 | 491.00 | 481.50 | 482.00 | 477.50 | 284,675 |
| 2026-03-12 | 490.00 | 494.50 | 485.00 | 489.50 | 484.93 | 166,680 |
| 2026-03-11 | 491.00 | 503.00 | 487.50 | 494.00 | 489.39 | 259,815 |
| 2026-03-10 | 496.00 | 498.00 | 482.66 | 494.00 | 489.39 | 210,435 |
| 2026-03-09 | 490.00 | 495.50 | 479.00 | 488.50 | 483.94 | 282,200 |
| 2026-03-06 | 503.00 | 506.00 | 494.00 | 501.00 | 496.32 | 357,763 |
| 2026-03-05 | 500.00 | 506.00 | 494.00 | 499.50 | 494.84 | 405,035 |
| 2026-03-04 | 496.50 | 502.00 | 486.50 | 501.00 | 496.32 | 814,199 |
| 2026-03-03 | 499.00 | 516.00 | 493.50 | 497.00 | 492.36 | 90,175 |
| 2026-03-02 | 519.00 | 520.00 | 506.00 | 513.00 | 508.21 | 54,427 |
| 2026-02-27 | 523.00 | 525.00 | 518.23 | 524.00 | 519.11 | 115,103 |
| 2026-02-26 | 519.00 | 523.00 | 516.93 | 522.00 | 517.13 | 84,928 |
| 2026-02-25 | 521.00 | 521.00 | 516.41 | 519.00 | 514.15 | 318,484 |
| 2026-02-24 | 520.00 | 522.00 | 517.00 | 519.00 | 514.15 | 279,907 |
| 2026-02-23 | 521.00 | 525.00 | 517.00 | 521.00 | 516.14 | 453,089 |
| 2026-02-20 | 516.00 | 525.00 | 516.00 | 522.00 | 517.13 | 216,874 |
| 2026-02-19 | 518.00 | 521.00 | 516.76 | 518.00 | 513.16 | 73,647 |
| 2026-02-18 | 520.00 | 523.00 | 517.00 | 519.00 | 514.15 | 120,159 |
| 2026-02-17 | 516.00 | 520.00 | 512.88 | 519.00 | 514.15 | 47,157 |
| 2026-02-16 | 519.00 | 520.74 | 514.00 | 516.00 | 511.18 | 118,198 |
| 2026-02-13 | 514.00 | 518.00 | 512.96 | 518.00 | 513.16 | 305,041 |
| 2026-02-12 | 516.00 | 519.00 | 511.00 | 514.00 | 509.20 | 340,195 |
| 2026-02-11 | 516.00 | 520.00 | 511.95 | 515.00 | 510.19 | 346,482 |
| 2026-02-10 | 517.00 | 519.00 | 513.69 | 516.00 | 511.18 | 339,133 |
| 2026-02-09 | 515.00 | 519.00 | 509.00 | 517.00 | 512.17 | 230,929 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.0450 GBP |
| 2025-10-30 | 0.0950 GBP |
| 2025-03-20 | 0.0370 GBP |
| 2024-10-31 | 0.0830 GBP |
| 2024-03-14 | 0.0370 GBP |
| 2023-11-02 | 0.0800 GBP |
| 2023-03-16 | 0.0300 GBP |
| 2022-10-06 | 0.0540 GBP |
| 2022-03-10 | 0.0270 GBP |
| 2021-10-07 | 0.0500 GBP |
| 2021-03-11 | 0.0270 GBP |
| 2020-10-01 | 0.0500 GBP |
| 2020-03-12 | 0.0270 GBP |
| 2019-10-03 | 0.0610 GBP |
| 2019-03-14 | 0.0160 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.