1. Share Prices

  2. Aberforth Smaller Companies Trust PLC (ASL)

1,536.00p-4.00 (-0.26%)11 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aberforth Smaller Companies Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20251536.00p1554.00p1532.60p1536.00p41,648
Dec 10, 20251546.00p1556.00p1540.00p1540.00p325,841
Dec 9, 20251546.00p1556.00p1538.00p1542.00p248,561
Dec 8, 20251562.00p1574.00p1538.00p1546.00p243,735
Dec 5, 20251570.00p1572.00p1547.77p1562.00p147,633
Dec 4, 20251548.00p1566.00p1532.00p1564.00p103,282
Dec 3, 20251546.00p1550.00p1531.84p1544.00p178,113
Dec 2, 20251550.00p1552.00p1533.04p1534.00p115,266
Dec 1, 20251548.00p1552.00p1532.84p1538.00p119,156
Nov 28, 20251546.00p1560.00p1528.00p1552.00p82,385
Nov 27, 20251518.00p1548.12p1512.00p1548.00p89,209
Nov 26, 20251516.00p1528.12p1500.00p1528.00p102,902
Nov 25, 20251504.00p1516.00p1490.00p1510.00p105,482
Nov 24, 20251496.00p1506.56p1486.00p1502.00p167,109
Nov 21, 20251470.00p1496.00p1461.20p1496.00p422,736
Nov 20, 20251472.00p1484.00p1468.52p1480.00p140,126
Nov 19, 20251470.00p1476.00p1462.00p1464.00p121,071
Nov 18, 20251460.00p1478.00p1456.00p1472.00p143,293
Nov 17, 20251489.20p1500.00p1486.00p1488.00p111,749
Nov 14, 20251496.00p1498.00p1474.40p1492.00p184,188
Nov 13, 20251514.00p1520.00p1500.00p1500.00p155,183
Nov 12, 20251508.00p1518.00p1502.61p1510.00p124,198
Nov 11, 20251510.00p1518.00p1497.52p1506.00p101,790
Nov 10, 20251500.00p1510.00p1482.00p1502.00p127,016
Nov 7, 20251504.00p1520.00p1484.00p1488.00p111,405
Nov 6, 20251524.00p1534.00p1506.00p1506.00p123,909
Nov 5, 20251522.00p1532.00p1515.80p1524.00p118,500
Nov 4, 20251530.00p1548.00p1518.00p1522.00p125,255
Nov 3, 20251553.08p1564.00p1542.00p1542.00p170,178
Oct 31, 20251552.00p1562.00p1550.00p1553.00p183,863
Oct 30, 20251548.00p1560.00p1543.44p1552.00p144,124
Oct 29, 20251550.00p1568.00p1550.00p1556.00p174,204
Oct 28, 20251544.00p1560.00p1541.63p1558.00p246,963
Oct 27, 20251534.00p1552.00p1534.00p1548.00p122,828
Oct 24, 20251536.00p1548.00p1522.00p1548.00p104,235
Oct 23, 20251520.00p1530.00p1512.00p1520.00p437,382
Oct 22, 20251490.00p1518.00p1490.00p1518.00p149,412
Oct 21, 20251506.00p1508.00p1480.73p1488.00p247,705
Oct 20, 20251500.00p1508.00p1488.00p1496.00p120,257
Oct 17, 20251498.00p1514.00p1482.00p1494.00p113,264
Oct 16, 20251516.00p1518.00p1504.11p1512.00p110,171
Oct 15, 20251528.00p1532.00p1516.00p1518.00p140,306
Oct 14, 20251516.00p1528.00p1512.00p1528.00p81,346
Oct 13, 20251508.00p1534.00p1508.00p1526.00p118,515
Oct 10, 20251526.00p1538.00p1506.00p1506.00p164,127
Oct 9, 20251532.00p1538.00p1525.68p1532.00p150,397
Oct 8, 20251524.00p1538.00p1519.04p1530.00p106,695
Oct 7, 20251544.00p1544.00p1518.00p1518.00p88,079
Oct 6, 20251536.00p1550.00p1530.40p1532.00p83,959
Oct 3, 20251534.00p1548.00p1533.70p1540.00p140,258
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.